Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.85	17.88	17.71	17.80	28,400	-0.03(-0.19%)
Jul 30, 2018	17.83	17.89	17.80	17.83	9,573	+0.04(+0.22%)
Jul 27, 2018	17.91	17.94	17.76	17.79	25,236	-0.10(-0.56%)
Jul 26, 2018	17.88	17.97	17.86	17.89	16,507	-0.01(-0.08%)
Jul 25, 2018	17.87	17.91	17.75	17.91	24,117	+0.12(+0.69%)
Jul 24, 2018	17.89	17.91	17.78	17.78	15,972	-0.04(-0.24%)
Jul 23, 2018	17.91	17.97	17.74	17.83	21,578	-0.09(-0.48%)
Jul 20, 2018	17.75	17.91	17.72	17.91	45,022	+0.14(+0.77%)
Jul 19, 2018	17.76	17.78	17.75	17.78	20,015	+0.02(+0.12%)
Jul 18, 2018	17.68	17.77	17.68	17.76	27,311	+0.08(+0.45%)
Jul 17, 2018	17.89	17.89	17.67	17.68	116,283	-0.21(-1.17%)
Jul 16, 2018	17.97	17.97	17.86	17.89	11,357	-0.03(-0.16%)
Jul 13, 2018	17.98	17.98	17.86	17.91	8,753	-0.06(-0.36%)
Jul 12, 2018	17.96	17.99	17.86	17.98	70,371	+0.12(+0.69%)
Jul 11, 2018	18.01	18.01	17.86	17.86	31,361	-0.16(-0.88%)
Jul 10, 2018	17.99	18.01	17.94	18.01	27,867	+0.03(+0.16%)
Jul 09, 2018	17.99	18.02	17.91	17.99	41,159	-0.07(-0.40%)
Jul 06, 2018	17.90	18.07	17.90	18.06	41,199	+0.17(+0.97%)
Jul 05, 2018	17.89	17.89	17.87	17.89	22,542	+0.04(+0.24%)
Jul 03, 2018		17.84	17.84	17.84	0	+0.03(+0.16%)
Jul 02, 2018	17.70	17.81	17.70	17.81	32,584	+0.21(+1.19%)
Jun 29, 2018	17.65	17.76	17.60	17.60	29,734	-0.04(-0.24%)
Jun 28, 2018	17.65	17.65	17.61	17.65	11,037	+0.01(+0.04%)
Jun 27, 2018	17.61	17.66	17.60	17.64	14,608	+0.04(+0.25%)
Jun 26, 2018	17.63	17.63	17.57	17.60	29,718	+0.03(+0.16%)
Jun 25, 2018	17.64	17.64	17.56	17.57	21,764	-0.05(-0.29%)
Jun 22, 2018	17.61	17.63	17.59	17.62	21,614	+0.08(+0.45%)
Jun 21, 2018	17.55	17.61	17.54	17.54	38,107	+0.03(+0.17%)
Jun 20, 2018	17.76	17.76	17.49	17.51	101,037	-0.17(-0.94%)
Jun 19, 2018	17.71	17.76	17.67	17.68	141,438	+0.09(+0.53%)
Jun 18, 2018	17.57	17.61	17.55	17.58	37,540	+0.01(+0.04%)
Jun 15, 2018		17.58	17.50	17.57	22,658	+0.08(+0.45%)
Jun 14, 2018	17.62	17.62	17.50	17.50	71,720	-0.07(-0.41%)
Jun 13, 2018	17.68	17.68	17.51	17.57	39,400	-0.01(-0.08%)
Jun 12, 2018	17.67	17.67	17.58	17.58	28,664	-0.03(-0.16%)
Jun 11, 2018	17.67	17.72	17.60	17.61	26,125	-0.03(-0.16%)
Jun 08, 2018	17.75	17.75	17.60	17.64	125,903	-0.06(-0.36%)
Jun 07, 2018	17.70	17.71	17.57	17.70	38,904	-0.04(-0.20%)
Jun 06, 2018	17.70	17.77	17.67	17.74	66,378	+0.04(+0.20%)
Jun 05, 2018	17.55	17.70	17.55	17.70	59,283	+0.19(+1.10%)
Jun 04, 2018	17.50	17.59	17.46	17.51	220,888	+0.00(+0.00%)
Jun 01, 2018	17.33	17.51	17.25	17.51	84,670	+0.21(+1.23%)
May 31, 2018	17.24	17.30	17.15	17.30	51,482	+0.06(+0.37%)
May 30, 2018	17.14	17.24	17.10	17.23	61,556	+0.14(+0.79%)
May 29, 2018	17.24	17.24	17.10	17.10	38,806	-0.04(-0.25%)
May 25, 2018		17.14	17.14	17.14	0	+0.04(+0.25%)
May 24, 2018	17.03	17.16	17.02	17.10	58,168	+0.07(+0.42%)
May 23, 2018	17.08	17.08	17.04	17.03	20,644	-0.04(-0.25%)
May 22, 2018	17.08	17.08	17.01	17.07	24,709	+0.01(+0.08%)
May 21, 2018	17.07	17.10	17.03	17.06	38,090	+0.02(+0.13%)
May 18, 2018	17.08	17.14	17.01	17.03	48,508	-0.04(-0.25%)
May 17, 2018	17.18	17.18	17.08	17.08	21,564	-0.04(-0.25%)
May 16, 2018	17.15	17.20	17.03	17.12	42,740	-0.06(-0.33%)
May 15, 2018	17.24	17.24	17.05	17.18	30,732	-0.01(-0.05%)
May 14, 2018	17.23	17.28	17.16	17.18	17,161	-0.10(-0.57%)
May 11, 2018	17.11	17.28	17.05	17.28	34,673	+0.18(+1.04%)
May 10, 2018	17.10	17.18	17.04	17.11	39,158	-0.04(-0.21%)
May 09, 2018	17.08	17.18	17.07	17.14	14,732	-0.01(-0.04%)
May 08, 2018	17.15	17.19	17.02	17.15	52,018	-0.01(-0.04%)
May 07, 2018	17.14	17.18	17.07	17.15	36,147	+0.03(+0.17%)
May 04, 2018	17.11	17.19	17.10	17.13	24,508	+0.08(+0.46%)
May 03, 2018	17.15	17.21	16.96	17.05	21,199	-0.04(-0.25%)
May 02, 2018	17.28	17.28	17.08	17.09	22,926	-0.03(-0.17%)

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.