Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.86	19.93	19.45	19.49	10,863,962	-0.27(-1.35%)
Jul 30, 2018	18.79	19.85	18.79	19.76	11,528,000	+1.00(+5.35%)
Jul 27, 2018	18.61	19.02	18.53	18.76	6,799,431	+0.18(+0.97%)
Jul 26, 2018	18.77	18.78	18.19	18.58	8,217,168	-0.46(-2.43%)
Jul 25, 2018	18.96	19.08	18.79	19.04	4,590,604	+0.09(+0.50%)
Jul 24, 2018	18.90	19.13	18.79	18.95	4,766,423	+0.15(+0.81%)
Jul 23, 2018	18.42	18.87	18.38	18.79	6,150,551	+0.40(+2.20%)
Jul 20, 2018	18.49	18.53	18.32	18.39	3,424,580	-0.17(-0.90%)
Jul 19, 2018	18.79	18.84	18.43	18.56	5,963,369	-0.32(-1.68%)
Jul 18, 2018	18.48	18.89	18.44	18.87	3,699,120	+0.48(+2.63%)
Jul 17, 2018	18.40	18.54	18.31	18.39	4,741,710	-0.03(-0.16%)
Jul 16, 2018	18.50	18.53	18.30	18.42	5,537,807	-0.09(-0.47%)
Jul 13, 2018	18.61	18.71	18.43	18.50	6,162,577	-0.30(-1.61%)
Jul 12, 2018	19.31	19.31	18.76	18.81	6,134,792	-0.43(-2.25%)
Jul 11, 2018	19.55	19.62	19.23	19.24	3,541,721	-0.43(-2.17%)
Jul 10, 2018	19.54	19.69	19.40	19.67	4,279,380	+0.14(+0.70%)
Jul 09, 2018	19.20	19.61	19.03	19.53	5,022,224	+0.43(+2.27%)
Jul 06, 2018	19.12	19.27	19.01	19.10	3,415,053	-0.07(-0.38%)
Jul 05, 2018	19.26	19.32	18.94	19.17	4,093,933	+0.07(+0.34%)
Jul 03, 2018		19.10	19.10	19.10	0	-0.25(-1.27%)
Jul 02, 2018	19.03	19.38	18.95	19.35	5,995,018	+0.17(+0.87%)
Jun 29, 2018	19.35	19.56	19.18	19.18	6,035,409	-0.02(-0.11%)
Jun 28, 2018	19.12	19.22	18.89	19.21	5,129,267	+0.06(+0.30%)
Jun 27, 2018	19.60	19.70	19.15	19.15	3,931,150	-0.46(-2.36%)
Jun 26, 2018	19.73	19.81	19.51	19.61	5,212,943	-0.17(-0.88%)
Jun 25, 2018	19.70	19.89	19.41	19.78	7,682,208	-0.17(-0.87%)
Jun 22, 2018	19.72	20.04	19.60	19.96	9,092,186	+0.43(+2.22%)
Jun 21, 2018	19.60	19.66	19.39	19.52	3,810,967	-0.08(-0.41%)
Jun 20, 2018	19.66	19.78	19.39	19.60	7,019,114	+0.12(+0.59%)
Jun 19, 2018	19.17	19.60	19.14	19.49	9,291,628	+0.12(+0.60%)
Jun 18, 2018	19.61	19.66	19.05	19.37	14,198,717	-0.50(-2.51%)
Jun 15, 2018		19.93	19.47	19.87	7,901,354	+0.22(+1.10%)
Jun 14, 2018	19.78	19.84	19.62	19.65	3,491,480	-0.04(-0.18%)
Jun 13, 2018	20.20	20.29	19.67	19.69	4,604,758	-0.51(-2.50%)
Jun 12, 2018	20.26	20.61	20.07	20.20	5,007,857	+0.02(+0.11%)
Jun 11, 2018	20.22	20.44	20.14	20.17	3,282,517	+0.00(+0.00%)
Jun 08, 2018	20.00	20.19	19.86	20.17	3,463,188	+0.12(+0.61%)
Jun 07, 2018	20.22	20.39	19.93	20.05	3,414,725	-0.05(-0.25%)
Jun 06, 2018		20.14		20.10	5,355,039	+0.27(+1.35%)
Jun 05, 2018	19.90	20.00	19.69	19.83	6,242,464	-0.03(-0.15%)
Jun 04, 2018	20.08	20.11	19.83	19.86	3,977,258	-0.16(-0.79%)
Jun 01, 2018	20.01	20.17	19.93	20.02	3,572,079	+0.29(+1.46%)
May 31, 2018	19.83	19.89	19.61	19.73	5,193,006	-0.12(-0.58%)
May 30, 2018	19.78	19.93	19.65	19.85	3,418,733	+0.29(+1.48%)
May 29, 2018	20.10	20.17	19.45	19.56	4,658,842	-0.84(-4.14%)
May 25, 2018		20.40	20.40	20.40	0	-0.03(-0.14%)
May 24, 2018	20.42	20.51	19.96	20.43	3,974,607	-0.10(-0.49%)
May 23, 2018	20.66	20.71	20.38	20.53	2,842,144	-0.27(-1.28%)
May 22, 2018	20.74	20.93	20.69	20.80	3,481,178	+0.14(+0.66%)
May 21, 2018	20.86	20.88	20.62	20.66	2,804,743	-0.01(-0.07%)
May 18, 2018	20.69	20.74	20.54	20.68	3,865,127	-0.01(-0.07%)
May 17, 2018	20.59	20.84	20.50	20.69	2,871,786	+0.10(+0.49%)
May 16, 2018	20.48	20.80	20.46	20.59	2,856,406	+0.07(+0.35%)
May 15, 2018	20.46	20.61	20.44	20.52	3,311,308	-0.10(-0.49%)
May 14, 2018	20.41	20.71	20.35	20.62	4,859,161	+0.25(+1.24%)
May 11, 2018	20.39	20.47	20.18	20.37	3,724,712	+0.04(+0.21%)
May 10, 2018	20.09	20.53	20.07	20.32	5,326,212	+0.33(+1.66%)
May 09, 2018	20.24	20.27	19.74	19.99	13,705,107	-0.11(-0.57%)
May 08, 2018	20.27	20.32	19.89	20.11	5,243,849	-0.24(-1.16%)
May 07, 2018	20.35	20.43	20.09	20.34	4,730,909	+0.06(+0.28%)
May 04, 2018	19.84	20.53	19.79	20.29	3,784,470	+0.31(+1.54%)
May 03, 2018	20.01	20.04	19.54	19.98	4,736,939	-0.13(-0.64%)
May 02, 2018	20.32	20.35	20.06	20.11	4,004,513	-0.21(-1.05%)

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.