Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.87	17.87	17.82	17.84	43,763	+0.01(+0.08%)
Jul 30, 2018	17.86	17.87	17.80	17.82	76,279	-0.02(-0.12%)
Jul 27, 2018	17.85	17.89	17.81	17.84	57,111	+0.01(+0.04%)
Jul 26, 2018	17.87	17.87	17.78	17.84	77,545	+0.04(+0.25%)
Jul 25, 2018	17.76	17.84	17.72	17.79	199,926	+0.01(+0.04%)
Jul 24, 2018	17.80	17.86	17.76	17.78	143,003	+0.00(+0.00%)
Jul 23, 2018	17.78	17.78	17.73	17.78	39,606	+0.01(+0.08%)
Jul 20, 2018	17.82	17.82	17.72	17.77	355,015	+0.04(+0.21%)
Jul 19, 2018	17.79	17.79	17.71	17.73	46,368	-0.03(-0.16%)
Jul 18, 2018	17.79	17.79	17.73	17.76	39,344	+0.01(+0.08%)
Jul 17, 2018	17.70	17.77	17.70	17.75	77,853	+0.01(+0.08%)
Jul 16, 2018	17.70	17.75	17.70	17.73	44,329	-0.00(-0.02%)
Jul 13, 2018	17.74	17.75	17.70	17.74	34,588	+0.02(+0.13%)
Jul 12, 2018	17.69	17.74	17.67	17.71	74,667	+0.01(+0.04%)
Jul 11, 2018	17.69	17.77	17.68	17.71	59,656	+0.03(+0.19%)
Jul 10, 2018	17.74	17.74	17.67	17.67	96,454	-0.05(-0.30%)
Jul 09, 2018	17.70	17.73	17.69	17.73	202,085	+0.06(+0.34%)
Jul 06, 2018	17.66	17.69	17.65	17.67	77,111	+0.01(+0.04%)
Jul 05, 2018	17.66	17.66	17.61	17.66	104,617	+0.04(+0.25%)
Jul 03, 2018		17.61	17.61	17.61	0	+0.02(+0.13%)
Jul 02, 2018	17.63	17.66	17.50	17.59	231,815	-0.05(-0.29%)
Jun 29, 2018		17.69	17.61	17.64	169,655	+0.01(+0.08%)
Jun 28, 2018	17.69	17.69	17.60	17.63	121,875	-0.03(-0.18%)
Jun 27, 2018	17.68	17.69	17.66	17.66	231,791	-0.03(-0.19%)
Jun 26, 2018	17.67	17.70	17.67	17.69	70,442	+0.00(+0.00%)
Jun 25, 2018	17.74	17.75	17.67	17.69	161,055	-0.03(-0.17%)
Jun 22, 2018	17.76	17.76	17.72	17.72	42,556	-0.01(-0.03%)
Jun 21, 2018	17.80	17.92	17.71	17.73	276,052	-0.05(-0.30%)
Jun 20, 2018	17.78	17.79	17.72	17.78	81,645	+0.02(+0.12%)
Jun 19, 2018	17.77	17.78	17.72	17.76	93,354	+0.01(+0.04%)
Jun 18, 2018	17.75	17.77	17.73	17.75	228,534	+0.00(+0.02%)
Jun 15, 2018		17.79	17.72	17.75	110,301	-0.04(-0.23%)
Jun 14, 2018	17.75	17.80	17.74	17.79	107,931	+0.06(+0.33%)
Jun 13, 2018	17.75	17.77	17.72	17.73	47,601	+0.00(+0.00%)
Jun 12, 2018	17.73	17.74	17.67	17.73	1,054,828	+0.03(+0.17%)
Jun 11, 2018	17.72	17.72	17.65	17.70	256,157	+0.05(+0.29%)
Jun 08, 2018	17.75	17.75	17.62	17.65	148,437	-0.04(-0.21%)
Jun 07, 2018	17.73	17.73	17.63	17.69	105,642	+0.02(+0.13%)
Jun 06, 2018	17.73	17.73	17.64	17.67	102,700	+0.01(+0.08%)
Jun 05, 2018	17.76	17.76	17.60	17.65	59,441	+0.01(+0.08%)
Jun 04, 2018	17.85	17.85	17.59	17.64	87,578	-0.13(-0.74%)
Jun 01, 2018	17.61	17.77	17.57	17.77	207,624	+0.15(+0.88%)
May 31, 2018	17.66	17.66	17.57	17.61	35,866	+0.04(+0.25%)
May 30, 2018	17.49	17.58	17.49	17.57	122,138	+0.08(+0.46%)
May 29, 2018	17.64	17.64	17.49	17.49	144,906	-0.12(-0.67%)
May 25, 2018		17.61	17.61	17.61	0	-0.10(-0.54%)
May 24, 2018	17.70	17.73	17.63	17.70	126,655	+0.00(+0.00%)
May 23, 2018	17.74	17.75	17.66	17.70	193,963	+0.00(+0.00%)
May 22, 2018	17.73	17.79	17.68	17.70	107,941	+0.04(+0.23%)
May 21, 2018	17.66	17.68	17.61	17.66	401,180	+0.03(+0.17%)
May 18, 2018	17.66	17.66	17.62	17.63	131,144	-0.02(-0.12%)
May 17, 2018	17.65	17.66	17.62	17.65	96,553	+0.00(+0.00%)
May 16, 2018	17.68	17.68	17.58	17.65	112,306	+0.05(+0.28%)
May 15, 2018	17.69	17.71	17.60	17.61	62,017	-0.03(-0.20%)
May 14, 2018	17.68	17.73	17.60	17.64	69,368	-0.01(-0.04%)
May 11, 2018	17.73	17.73	17.63	17.65	74,722	-0.01(-0.08%)
May 10, 2018	17.72	17.72	17.64	17.66	97,953	-0.04(-0.21%)
May 09, 2018	17.71	17.73	17.62	17.70	141,569	+0.05(+0.29%)
May 08, 2018	17.65	17.70	17.63	17.65	132,922	+0.00(+0.00%)
May 07, 2018	17.60	17.68	17.60	17.65	125,029	+0.02(+0.11%)
May 04, 2018	17.57	17.66	17.54	17.63	91,544	+0.04(+0.22%)
May 03, 2018	17.71	17.71	17.54	17.59	62,378	+0.01(+0.08%)
May 02, 2018	17.62	17.64	17.55	17.57	123,230	-0.01(-0.08%)

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.