Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.11	19.31	18.73	19.15	1,340,816	+0.09(+0.47%)
Jul 30, 2018	19.20	19.42	19.01	19.07	1,223,821	-0.14(-0.73%)
Jul 27, 2018	19.49	19.67	19.04	19.20	769,006	-0.28(-1.43%)
Jul 26, 2018	19.16	19.54	19.11	19.48	614,456	+0.23(+1.19%)
Jul 25, 2018	18.91	19.27	18.87	19.25	571,953	+0.28(+1.47%)
Jul 24, 2018	19.32	19.42	18.83	18.98	1,494,544	-0.29(-1.50%)
Jul 23, 2018	19.11	19.36	19.02	19.26	1,648,654	+0.15(+0.78%)
Jul 20, 2018	18.78	19.15	18.68	19.11	962,116	+0.37(+1.96%)
Jul 19, 2018	18.75	18.88	18.62	18.75	619,756	+0.00(+0.00%)
Jul 18, 2018	18.69	18.78	18.53	18.75	960,889	+0.05(+0.27%)
Jul 17, 2018	18.57	18.83	18.50	18.70	467,846	+0.15(+0.80%)
Jul 16, 2018	18.49	18.62	18.48	18.55	883,479	+0.07(+0.38%)
Jul 13, 2018	18.50	18.62	18.36	18.48	1,176,808	-0.03(-0.16%)
Jul 12, 2018	18.98	19.00	18.33	18.51	1,199,250	-0.38(-2.00%)
Jul 11, 2018	18.83	18.94	18.73	18.89	688,825	-0.04(-0.21%)
Jul 10, 2018	19.29	19.39	18.86	18.93	669,207	-0.32(-1.66%)
Jul 09, 2018	19.25	19.33	19.15	19.24	697,356	+0.02(+0.10%)
Jul 06, 2018	19.11	19.22	19.03	19.22	690,405	+0.16(+0.84%)
Jul 05, 2018	19.16	19.24	18.79	19.07	614,657	+0.01(+0.05%)
Jul 03, 2018		19.06	19.06	19.06	0	-0.27(-1.39%)
Jul 02, 2018	18.85	19.32	18.67	19.32	993,375	+0.44(+2.32%)
Jun 29, 2018	19.27	19.32	18.85	18.89	814,229	-0.26(-1.35%)
Jun 28, 2018	19.00	19.14	18.83	19.14	1,372,116	+0.09(+0.47%)
Jun 27, 2018	19.25	19.35	19.05	19.06	1,208,349	-0.20(-1.03%)
Jun 26, 2018	19.22	19.44	19.19	19.25	1,045,947	+0.11(+0.57%)
Jun 25, 2018	19.47	19.62	19.08	19.14	2,119,015	-0.52(-2.63%)
Jun 22, 2018	20.32	20.32	19.63	19.66	2,674,723	-0.59(-2.90%)
Jun 21, 2018	20.55	20.62	20.18	20.25	1,635,380	-0.38(-1.83%)
Jun 20, 2018	20.66	20.73	20.36	20.63	571,884	+0.05(+0.24%)
Jun 19, 2018	20.31	20.58	20.23	20.58	544,594	+0.11(+0.53%)
Jun 18, 2018	20.18	20.50	20.11	20.47	710,363	+0.19(+0.93%)
Jun 15, 2018		20.33	20.13	20.28	1,012,596	+0.15(+0.74%)
Jun 14, 2018	20.49	20.62	20.13	20.13	825,341	+0.06(+0.30%)
Jun 13, 2018	20.04	20.13	19.95	20.07	552,128	+0.04(+0.20%)
Jun 12, 2018	19.95	20.20	19.86	20.03	656,130	+0.06(+0.30%)
Jun 11, 2018	19.84	20.09	19.75	19.97	863,948	+0.16(+0.80%)
Jun 08, 2018	19.36	19.85	19.36	19.81	733,026	+0.45(+2.31%)
Jun 07, 2018	19.64	19.74	19.34	19.36	774,278	-0.26(-1.32%)
Jun 06, 2018		19.70		19.62	870,644	+0.00(+0.00%)
Jun 05, 2018	19.25	19.64	19.12	19.62	1,317,220	+0.37(+1.91%)
Jun 04, 2018	19.30	19.48	19.21	19.25	1,055,366	+0.19(+0.99%)
Jun 01, 2018	18.92	19.11	18.79	19.07	878,935	+0.21(+1.11%)
May 31, 2018	19.11	19.13	18.80	18.86	779,473	-0.21(-1.10%)
May 30, 2018	19.32	19.40	18.91	19.07	1,023,532	-0.06(-0.31%)
May 29, 2018	18.87	19.20	18.86	19.12	981,418	+0.21(+1.11%)
May 25, 2018		18.92	18.92	18.92	0	+0.14(+0.74%)
May 24, 2018	18.49	18.81	18.44	18.78	1,281,086	+0.28(+1.51%)
May 23, 2018	18.48	18.59	18.38	18.50	792,585	-0.02(-0.11%)
May 22, 2018	18.65	18.71	18.39	18.52	1,067,890	-0.13(-0.69%)
May 21, 2018	18.42	18.70	18.33	18.65	706,444	+0.32(+1.74%)
May 18, 2018	18.22	18.35	18.21	18.33	495,797	+0.13(+0.71%)
May 17, 2018	18.06	18.22	17.99	18.20	397,329	+0.18(+0.99%)
May 16, 2018	17.85	18.13	17.80	18.02	628,618	+0.16(+0.89%)
May 15, 2018	17.80	17.90	17.71	17.86	423,741	+0.06(+0.34%)
May 14, 2018	17.89	17.91	17.71	17.80	563,790	-0.08(-0.45%)
May 11, 2018	18.02	18.04	17.84	17.88	490,921	-0.18(-0.99%)
May 10, 2018	18.26	18.26	17.96	18.06	798,132	-0.01(-0.05%)
May 09, 2018	17.70	18.10	17.62	18.07	917,079	+0.43(+2.42%)
May 08, 2018	17.42	17.76	17.35	17.64	814,916	+0.18(+1.03%)
May 07, 2018	17.26	17.48	17.05	17.46	801,568	+0.29(+1.68%)
May 04, 2018	17.06	17.21	16.96	17.17	614,327	+0.09(+0.52%)
May 03, 2018	17.18	17.20	16.91	17.08	821,352	-0.07(-0.41%)
May 02, 2018	17.13	17.24	16.98	17.15	871,474	+0.01(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.