Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.10	19.10	19.00	19.00	97,743	+0.11(+0.59%)
Jul 30, 2018	18.90	18.93	18.85	18.88	30,017	+0.13(+0.68%)
Jul 27, 2018	18.77	18.83	18.73	18.76	87,950	+0.08(+0.43%)
Jul 26, 2018	18.77	18.78	18.67	18.68	30,662	-0.20(-1.06%)
Jul 25, 2018	18.69	18.89	18.61	18.88	89,430	+0.26(+1.39%)
Jul 24, 2018	18.68	18.79	18.61	18.62	65,347	+0.23(+1.24%)
Jul 23, 2018	18.39	18.39	18.36	18.39	31,534	-0.02(-0.13%)
Jul 20, 2018	18.27	18.44	18.26	18.41	150,403	+0.20(+1.10%)
Jul 19, 2018	18.15	18.27	18.12	18.21	46,600	-0.07(-0.39%)
Jul 18, 2018	18.22	18.33	18.20	18.29	77,634	+0.10(+0.55%)
Jul 17, 2018	18.18	18.22	18.17	18.19	83,387	-0.10(-0.55%)
Jul 16, 2018	18.29	18.30	18.25	18.29	52,748	+0.10(+0.57%)
Jul 13, 2018	18.13	18.20	18.06	18.18	41,713	+0.08(+0.44%)
Jul 12, 2018	18.11	18.13	18.07	18.10	68,193	+0.16(+0.89%)
Jul 11, 2018	18.09	18.09	17.91	17.94	679,129	-0.44(-2.39%)
Jul 10, 2018	18.31	18.38	18.28	18.38	102,510	+0.11(+0.61%)
Jul 09, 2018		18.28	18.23	18.27	174,793	+0.11(+0.62%)
Jul 06, 2018	18.19	18.20	18.13	18.16	129,839	+0.07(+0.40%)
Jul 05, 2018	18.14	18.21	18.04	18.09	405,043	+0.28(+1.57%)
Jul 03, 2018		17.81	17.81	17.81	0	-0.11(-0.62%)
Jul 02, 2018	17.83	17.95	17.80	17.92	216,961	-0.16(-0.88%)
Jun 29, 2018	18.11	18.14	18.02	18.08	136,466	+0.22(+1.21%)
Jun 28, 2018	17.78	17.90	17.76	17.86	150,335	+0.03(+0.18%)
Jun 27, 2018	18.00	18.06	17.82	17.83	62,262	-0.10(-0.53%)
Jun 26, 2018	18.10	18.10	17.93	17.93	127,215	-0.05(-0.27%)
Jun 25, 2018	18.12	18.13	17.94	17.98	225,771	-0.21(-1.14%)
Jun 22, 2018	18.21	18.25	18.08	18.18	88,810	+0.23(+1.29%)
Jun 21, 2018	18.00	18.01	17.87	17.95	79,087	-0.01(-0.04%)
Jun 20, 2018	17.99	18.01	17.90	17.96	670,595	-0.14(-0.75%)
Jun 19, 2018	18.12	18.12	17.98	18.09	74,757	-0.22(-1.21%)
Jun 18, 2018	18.32	18.34	18.23	18.32	65,838	-0.23(-1.22%)
Jun 15, 2018		18.68	18.68	18.54	43,821	-0.13(-0.71%)
Jun 14, 2018	18.67	18.74	18.65	18.68	55,532	-0.17(-0.91%)
Jun 13, 2018	18.77	18.89	18.71	18.85	1,032,606	+0.01(+0.04%)
Jun 12, 2018	19.03	19.03	18.81	18.84	1,022,388	-0.14(-0.74%)
Jun 11, 2018	18.93	19.02	18.93	18.98	142,147	+0.21(+1.12%)
Jun 08, 2018	18.70	18.81	18.64	18.77	69,319	+0.02(+0.08%)
Jun 07, 2018	18.85	19.09	18.75	18.75	568,020	+0.20(+1.05%)
Jun 06, 2018		18.57		18.56	256,629	+0.37(+2.02%)
Jun 05, 2018	18.22	18.28	18.14	18.19	120,219	-0.25(-1.36%)
Jun 04, 2018	18.56	18.56	18.43	18.44	67,922	-0.09(-0.46%)
Jun 01, 2018	18.43	18.59	18.43	18.53	597,052	-0.02(-0.13%)
May 31, 2018	18.59	18.60	18.41	18.55	66,230	-0.06(-0.34%)
May 30, 2018	18.43	18.67	18.43	18.61	92,023	+0.46(+2.54%)
May 29, 2018	18.33	18.33	18.02	18.15	148,354	-0.40(-2.15%)
May 25, 2018		18.55	18.55	18.55	0	-0.37(-1.94%)
May 24, 2018	18.92	18.98	18.82	18.92	508,345	-0.20(-1.02%)
May 23, 2018	19.03	19.13	19.01	19.11	232,660	-0.29(-1.49%)
May 22, 2018	19.39	19.46	19.35	19.40	586,906	+0.04(+0.20%)
May 21, 2018	19.37	19.37	19.29	19.36	24,713	+0.10(+0.53%)
May 18, 2018	19.27	19.28	19.19	19.26	44,376	-0.11(-0.56%)
May 17, 2018	19.37	19.43	19.35	19.37	29,824	-0.04(-0.20%)
May 16, 2018	19.46	19.46	19.34	19.41	71,604	-0.16(-0.84%)
May 15, 2018	19.58	19.66	19.50	19.57	555,392	-0.16(-0.79%)
May 14, 2018	19.80	19.80	19.71	19.73	35,411	-0.11(-0.55%)
May 11, 2018	19.82	19.87	19.78	19.84	90,725	+0.14(+0.71%)
May 10, 2018	19.59	19.70	19.57	19.70	62,673	+0.16(+0.84%)
May 09, 2018	19.50	19.57	19.50	19.53	43,342	+0.18(+0.93%)
May 08, 2018	19.28	19.39	19.24	19.35	143,941	-0.21(-1.08%)
May 07, 2018	19.50	19.62	19.50	19.57	585,489	+0.09(+0.44%)
May 04, 2018	19.32	19.50	19.21	19.48	53,438	-0.23(-1.19%)
May 03, 2018	19.60	19.75	19.55	19.71	250,517	+0.23(+1.16%)
May 02, 2018	19.73	19.74	19.48	19.49	226,035	-0.11(-0.56%)

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.