Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.14	19.15	19.08	19.12	25,665	-0.08(-0.41%)
Jul 30, 2018	20.50	20.50	19.08	19.19	41,105	+0.05(+0.24%)
Jul 27, 2018	19.51	19.55	19.10	19.15	106,035	-0.00(-0.02%)
Jul 26, 2018	19.15	19.19	19.08	19.15	76,377	-0.03(-0.14%)
Jul 25, 2018	19.13	19.15	19.08	19.18	85,163	+0.00(+0.00%)
Jul 24, 2018	19.18	19.19	19.06	19.18	98,743	+0.04(+0.20%)
Jul 23, 2018	19.22	19.22	19.13	19.14	75,269	-0.12(-0.61%)
Jul 20, 2018	19.09	19.26	19.06	19.26	80,445	+0.15(+0.79%)
Jul 19, 2018	19.08	19.12	19.05	19.10	66,109	+0.06(+0.31%)
Jul 18, 2018	19.16	19.16	19.05	19.05	23,001	-0.02(-0.08%)
Jul 17, 2018	19.10	19.12	19.04	19.06	27,915	-0.07(-0.37%)
Jul 16, 2018	19.23	19.23	19.08	19.13	28,604	-0.03(-0.16%)
Jul 13, 2018	19.15	19.20	19.12	19.16	23,857	-0.02(-0.08%)
Jul 12, 2018	19.16	19.22	19.16	19.18	23,307	-0.07(-0.36%)
Jul 11, 2018	19.27	19.27	19.16	19.25	28,697	+0.01(+0.06%)
Jul 10, 2018	19.30	19.30	19.23	19.24	48,441	+0.02(+0.10%)
Jul 09, 2018		19.30	19.22	19.22	40,518	-0.03(-0.16%)
Jul 06, 2018	19.29	19.30	19.16	19.25	25,767	+0.09(+0.45%)
Jul 05, 2018	19.19	19.23	19.15	19.16	27,633	-0.06(-0.32%)
Jul 03, 2018		19.22	19.22	19.22	0	+0.08(+0.40%)
Jul 02, 2018	19.15	19.15	18.99	19.15	39,676	+0.07(+0.36%)
Jun 29, 2018			18.98	19.08	29,264	+0.07(+0.37%)
Jun 28, 2018	19.05	19.05	18.99	19.01	36,379	-0.03(-0.16%)
Jun 27, 2018	19.00	19.08	18.97	19.04	33,953	-0.03(-0.16%)
Jun 26, 2018	19.10	19.10	19.04	19.07	41,526	+0.02(+0.08%)
Jun 25, 2018	19.08	19.08	19.04	19.05	46,772	+0.00(+0.00%)
Jun 22, 2018	19.07	19.07	18.98	19.05	25,273	+0.02(+0.12%)
Jun 21, 2018	19.05	19.05	19.02	19.03	28,504	-0.02(-0.12%)
Jun 20, 2018	19.10	19.10	19.05	19.05	27,799	+0.01(+0.06%)
Jun 19, 2018	19.04	19.05	19.01	19.04	28,504	-0.02(-0.10%)
Jun 18, 2018	19.01	19.08	19.01	19.06	34,573	+0.02(+0.08%)
Jun 15, 2018		19.12	19.02	19.05	52,604	+0.03(+0.16%)
Jun 14, 2018	19.04	19.08	19.01	19.01	45,088	+0.01(+0.04%)
Jun 13, 2018	19.15	19.15	18.98	19.01	43,654	-0.04(-0.21%)
Jun 12, 2018	19.08	19.08	18.99	19.05	30,960	+0.00(+0.00%)
Jun 11, 2018	19.04	19.08	19.04	19.05	35,064	-0.05(-0.25%)
Jun 08, 2018	19.03	19.09	19.03	19.09	28,449	+0.04(+0.21%)
Jun 07, 2018	19.05	19.09	19.01	19.05	42,469	+0.04(+0.21%)
Jun 06, 2018			19.01	19.01	50,558	-0.02(-0.08%)
Jun 05, 2018	19.04	19.04	18.88	19.03	41,054	+0.02(+0.08%)
Jun 04, 2018	18.96	19.01	18.90	19.01	48,126	+0.09(+0.50%)
Jun 01, 2018	18.96	18.96	18.87	18.92	43,353	+0.00(+0.00%)
May 31, 2018	18.82	18.92	18.82	18.92	1,510,893	-0.04(-0.21%)
May 30, 2018	18.96	18.96	18.87	18.96	94,175	+0.06(+0.33%)
May 29, 2018	18.83	18.90	18.83	18.90	2,329,393	-0.03(-0.17%)
May 25, 2018		18.93	18.93	18.93	0	+0.07(+0.35%)
May 24, 2018	18.84	18.86	18.84	18.86	2,165	+0.05(+0.29%)
May 23, 2018	18.80	18.83	18.78	18.81	18,144	+0.05(+0.27%)
May 22, 2018	18.82	18.82	18.75	18.76	8,966	-0.04(-0.21%)
May 21, 2018	18.80	18.83	18.79	18.79	8,991	-0.01(-0.04%)
May 18, 2018	18.80	18.81	18.74	18.80	7,861	+0.02(+0.12%)
May 17, 2018	18.90	18.90	18.78	18.78	14,887	+0.02(+0.08%)
May 16, 2018	18.89	18.89	18.75	18.76	30,715	-0.11(-0.58%)
May 15, 2018	18.83	18.88	18.79	18.87	7,256	+0.01(+0.05%)
May 14, 2018	18.97	18.97	18.86	18.87	10,356	-0.02(-0.08%)
May 11, 2018	18.92	18.92	18.82	18.88	9,974	+0.11(+0.58%)
May 10, 2018	18.88	18.88	18.77	18.77	9,540	-0.04(-0.22%)
May 09, 2018	18.87	18.87	18.75	18.81	11,515	+0.05(+0.26%)
May 08, 2018	18.88	18.89	18.76	18.76	14,613	-0.09(-0.48%)
May 07, 2018	18.93	18.93	18.85	18.85	8,069	-0.00(-0.02%)
May 04, 2018	18.90	18.90	18.83	18.86	12,598	+0.09(+0.50%)
May 03, 2018	18.83	18.88	18.76	18.76	60,835	-0.16(-0.85%)
May 02, 2018	18.87	18.94	18.87	18.92	14,452	+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.