Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.04	19.05	18.98	19.02	25,798	-0.08(-0.41%)
Jul 30, 2018	20.39	20.39	18.98	19.10	41,317	+0.05(+0.25%)
Jul 27, 2018	19.41	19.45	19.00	19.05	106,581	-0.00(-0.02%)
Jul 26, 2018	19.05	19.10	18.98	19.05	76,770	-0.03(-0.14%)
Jul 25, 2018	19.03	19.05	18.98	19.08	85,601	+0.00(+0.00%)
Jul 24, 2018	19.08	19.10	18.96	19.08	99,251	+0.04(+0.20%)
Jul 23, 2018	19.13	19.13	19.03	19.04	75,657	-0.12(-0.61%)
Jul 20, 2018	18.99	19.16	18.96	19.16	80,859	+0.15(+0.79%)
Jul 19, 2018	18.99	19.03	18.95	19.01	66,449	+0.06(+0.31%)
Jul 18, 2018	19.06	19.06	18.95	18.95	23,120	-0.02(-0.08%)
Jul 17, 2018	19.01	19.03	18.94	18.96	28,059	-0.07(-0.37%)
Jul 16, 2018	19.13	19.13	18.98	19.03	28,751	-0.03(-0.16%)
Jul 13, 2018	19.06	19.10	19.02	19.06	23,980	-0.02(-0.08%)
Jul 12, 2018	19.06	19.13	19.06	19.08	23,427	-0.07(-0.36%)
Jul 11, 2018	19.17	19.17	19.06	19.15	28,845	+0.01(+0.06%)
Jul 10, 2018	19.20	19.20	19.13	19.14	48,690	+0.02(+0.10%)
Jul 09, 2018		19.20	19.12	19.12	40,727	-0.03(-0.16%)
Jul 06, 2018	19.19	19.20	19.06	19.15	25,899	+0.09(+0.45%)
Jul 05, 2018	19.09	19.13	19.06	19.06	27,775	-0.06(-0.32%)
Jul 03, 2018		19.12	19.12	19.12	0	+0.08(+0.40%)
Jul 02, 2018	19.05	19.05	18.89	19.05	39,881	+0.07(+0.36%)
Jun 29, 2018			18.89	18.98	29,414	+0.07(+0.37%)
Jun 28, 2018	18.95	18.96	18.89	18.91	36,566	-0.03(-0.16%)
Jun 27, 2018	18.90	18.99	18.87	18.94	34,127	-0.03(-0.16%)
Jun 26, 2018	19.00	19.00	18.94	18.97	41,740	+0.02(+0.08%)
Jun 25, 2018	18.99	18.99	18.94	18.96	47,012	+0.00(+0.00%)
Jun 22, 2018	18.97	18.97	18.89	18.96	25,403	+0.02(+0.12%)
Jun 21, 2018	18.96	18.96	18.92	18.93	28,650	-0.02(-0.12%)
Jun 20, 2018	19.00	19.00	18.96	18.96	27,942	+0.01(+0.06%)
Jun 19, 2018	18.94	18.96	18.91	18.94	28,650	-0.02(-0.10%)
Jun 18, 2018	18.92	18.98	18.92	18.96	34,751	+0.02(+0.08%)
Jun 15, 2018		19.03	18.93	18.95	52,875	+0.03(+0.16%)
Jun 14, 2018	18.94	18.98	18.91	18.92	45,320	+0.01(+0.04%)
Jun 13, 2018	19.05	19.05	18.89	18.91	43,879	-0.04(-0.21%)
Jun 12, 2018	18.98	18.98	18.89	18.95	31,119	+0.00(+0.00%)
Jun 11, 2018	18.94	18.99	18.94	18.95	35,245	-0.05(-0.25%)
Jun 08, 2018	18.93	18.99	18.93	18.99	28,595	+0.04(+0.21%)
Jun 07, 2018	18.95	18.99	18.92	18.96	42,687	+0.04(+0.21%)
Jun 06, 2018			18.92	18.92	50,818	-0.02(-0.08%)
Jun 05, 2018	18.94	18.94	18.78	18.93	41,265	+0.02(+0.08%)
Jun 04, 2018	18.86	18.92	18.81	18.92	48,374	+0.09(+0.50%)
Jun 01, 2018	18.86	18.86	18.77	18.82	43,576	+0.00(+0.00%)
May 31, 2018	18.72	18.82	18.72	18.82	1,518,672	-0.04(-0.21%)
May 30, 2018	18.86	18.86	18.77	18.86	94,660	+0.06(+0.33%)
May 29, 2018	18.74	18.81	18.74	18.80	2,341,385	-0.03(-0.17%)
May 25, 2018		18.83	18.83	18.83	0	+0.07(+0.35%)
May 24, 2018	18.75	18.76	18.75	18.76	2,176	+0.05(+0.29%)
May 23, 2018	18.71	18.73	18.68	18.71	18,238	+0.05(+0.27%)
May 22, 2018	18.72	18.72	18.66	18.66	9,012	-0.04(-0.21%)
May 21, 2018	18.71	18.74	18.70	18.70	9,038	-0.01(-0.04%)
May 18, 2018	18.71	18.71	18.64	18.71	7,901	+0.02(+0.12%)
May 17, 2018	18.80	18.80	18.68	18.68	14,963	+0.02(+0.08%)
May 16, 2018	18.79	18.79	18.65	18.67	30,873	-0.11(-0.58%)
May 15, 2018	18.73	18.78	18.70	18.78	7,293	+0.01(+0.05%)
May 14, 2018	18.88	18.88	18.76	18.77	10,410	-0.02(-0.08%)
May 11, 2018	18.82	18.82	18.72	18.78	10,025	+0.11(+0.58%)
May 10, 2018	18.78	18.78	18.68	18.68	9,589	-0.04(-0.22%)
May 09, 2018	18.78	18.78	18.65	18.72	11,574	+0.05(+0.27%)
May 08, 2018	18.78	18.79	18.67	18.67	14,688	-0.09(-0.48%)
May 07, 2018	18.83	18.83	18.75	18.76	8,111	-0.00(-0.02%)
May 04, 2018	18.81	18.81	18.74	18.76	12,663	+0.09(+0.50%)
May 03, 2018	18.74	18.78	18.67	18.67	61,148	-0.16(-0.85%)
May 02, 2018	18.77	18.84	18.77	18.83	14,526	+0.09(+0.48%)

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.