Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.39	19.39	19.34	19.34	37,214	-0.00(-0.02%)
Jul 30, 2018	19.33	19.37	19.33	19.35	13,253	-0.00(-0.02%)
Jul 27, 2018	19.36	19.38	19.35	19.35	11,785	-0.07(-0.38%)
Jul 26, 2018	19.37	19.42	19.35	19.42	3,891,825	+0.08(+0.40%)
Jul 25, 2018	19.34	19.38	19.34	19.35	10,463	+0.04(+0.20%)
Jul 24, 2018	19.29	19.35	19.29	19.31	5,931	-0.06(-0.30%)
Jul 23, 2018	19.38	19.38	19.32	19.37	30,262	-0.06(-0.30%)
Jul 20, 2018	19.39	19.44	19.38	19.42	12,756	+0.00(+0.02%)
Jul 19, 2018	19.40	19.43	19.39	19.42	9,306	+0.03(+0.16%)
Jul 18, 2018	19.39	19.42	19.39	19.39	8,904	+0.01(+0.06%)
Jul 17, 2018	19.40	19.42	19.38	19.38	4,917	-0.01(-0.07%)
Jul 16, 2018	19.43	19.43	19.38	19.39	4,056	+0.01(+0.03%)
Jul 13, 2018	19.42	19.42	19.38	19.38	8,029	+0.00(+0.00%)
Jul 12, 2018	19.41	19.41	19.37	19.38	13,855	-0.02(-0.09%)
Jul 11, 2018	19.34	19.40	19.34	19.40	8,638	+0.02(+0.10%)
Jul 10, 2018	19.39	19.39	19.35	19.38	3,768	-0.04(-0.18%)
Jul 09, 2018	19.35	19.42	19.35	19.42	99,100	+0.02(+0.09%)
Jul 06, 2018	19.40	19.42	19.36	19.40	6,785	+0.06(+0.29%)
Jul 05, 2018	19.36	19.37	19.33	19.34	6,147	+0.03(+0.15%)
Jul 02, 2018		19.31	19.31	19.31	0	+0.03(+0.17%)
Jun 29, 2018	19.29	19.32	19.28	19.28	91,573	+0.02(+0.13%)
Jun 28, 2018	19.30	19.30	19.26	19.26	11,198	-0.02(-0.09%)
Jun 27, 2018	19.27	19.31	19.27	19.27	13,006	+0.03(+0.17%)
Jun 26, 2018	19.24	19.26	19.24	19.24	6,291	-0.04(-0.21%)
Jun 25, 2018	19.27	19.29	19.26	19.28	14,559	+0.04(+0.22%)
Jun 22, 2018	19.23	19.27	19.23	19.24	8,236	-0.01(-0.05%)
Jun 21, 2018	19.25	19.28	19.25	19.25	5,645	-0.01(-0.07%)
Jun 20, 2018	19.29	19.33	19.26	19.26	18,910	-0.01(-0.05%)
Jun 19, 2018	19.32	19.32	19.23	19.27	3,812,880	-0.03(-0.17%)
Jun 18, 2018	19.27	19.31	19.27	19.31	73,774	+0.01(+0.06%)
Jun 15, 2018		19.28	19.29	19.29	10,033	+0.01(+0.06%)
Jun 14, 2018	19.27	19.30	19.22	19.28	20,119	+0.02(+0.13%)
Jun 13, 2018	19.24	19.26	19.20	19.26	44,984	+0.03(+0.13%)
Jun 12, 2018	19.22	19.25	19.22	19.23	8,333	+0.02(+0.08%)
Jun 11, 2018	19.24	19.25	19.22	19.22	9,513	-0.03(-0.13%)
Jun 08, 2018	19.27	19.29	19.24	19.24	7,727	-0.01(-0.04%)
Jun 07, 2018	19.25	19.28	19.23	19.25	16,043	+0.02(+0.08%)
Jun 06, 2018		19.29	19.22	19.23	18,437	-0.07(-0.38%)
Jun 05, 2018	19.27	19.31	19.26	19.31	16,133	+0.00(+0.02%)
Jun 04, 2018	19.34	19.35	19.30	19.30	21,288	-0.07(-0.35%)
Jun 01, 2018	19.36	19.37	19.34	19.37	14,396	+0.01(+0.04%)
May 31, 2018	19.38	19.39	19.34	19.36	15,905	-0.01(-0.07%)
May 30, 2018	19.37	19.39	19.33	19.38	19,746	+0.03(+0.14%)
May 29, 2018	19.31	19.35	19.30	19.35	13,773	+0.07(+0.37%)
May 25, 2018		19.28	19.28	19.28	0	+0.04(+0.20%)
May 24, 2018	19.21	19.26	19.21	19.24	9,418	+0.04(+0.20%)
May 23, 2018	19.14	19.21	19.14	19.20	11,772	+0.04(+0.19%)
May 22, 2018	19.15	19.17	19.14	19.17	10,861	-0.00(-0.03%)
May 21, 2018	19.17	19.18	19.12	19.17	26,106	+0.07(+0.34%)
May 18, 2018	19.13	19.15	19.11	19.11	7,286	-0.01(-0.04%)
May 17, 2018	19.09	19.12	19.09	19.12	10,819	+0.01(+0.04%)
May 16, 2018	19.13	19.13	19.11	19.11	72,065	-0.05(-0.29%)
May 15, 2018	19.21	19.21	19.13	19.16	1,235,454	-0.04(-0.21%)
May 14, 2018	19.26	19.27	19.19	19.20	3,785,914	+0.01(+0.03%)
May 11, 2018	19.21	19.22	19.19	19.20	13,107	+0.02(+0.08%)
May 10, 2018	19.21	19.21	19.18	19.18	1,253	+0.00(+0.00%)
May 09, 2018	19.21	19.21	19.17	19.18	20,666	-0.04(-0.21%)
May 08, 2018	19.25	19.25	19.20	19.22	257,876	-0.00(-0.01%)
May 07, 2018	19.26	19.26	19.22	19.22	6,862	-0.02(-0.08%)
May 04, 2018	19.23	19.26	19.22	19.24	3,806	-0.01(-0.04%)
May 03, 2018	19.26	19.28	19.23	19.25	34,084	+0.06(+0.30%)
May 02, 2018	19.26	19.26	19.19	19.19	4,734	-0.07(-0.34%)

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.