Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.12	19.12	18.94	19.06	1,899	+0.06(+0.30%)
Jul 30, 2018	19.02	19.02	19.01	19.01	372	+0.03(+0.15%)
Jul 27, 2018	18.99	18.99	18.97	18.98	527	+0.04(+0.20%)
Jul 26, 2018	18.97	18.97	18.94	18.94	426	+0.02(+0.10%)
Jul 25, 2018	18.72	18.92	18.72	18.92	1,057	+0.03(+0.15%)
Jul 24, 2018	18.88	18.89	18.88	18.89	422	+0.10(+0.55%)
Jul 23, 2018	18.80	18.80	18.79	18.79	350	-0.02(-0.10%)
Jul 20, 2018	18.82	18.83	18.81	18.81	658	+0.04(+0.20%)
Jul 19, 2018	18.77	18.79	18.77	18.77	1,675	-0.05(-0.25%)
Jul 18, 2018	18.81	18.83	18.68	18.82	4,837	+0.04(+0.20%)
Jul 17, 2018	18.73	18.79	18.70	18.78	3,641	+0.05(+0.25%)
Jul 16, 2018	18.70	18.73	18.70	18.73	318	-0.02(-0.10%)
Jul 13, 2018	18.72	18.75	18.72	18.75	2,655	+0.01(+0.07%)
Jul 12, 2018	18.72	18.75	18.72	18.74	639	+0.19(+1.00%)
Jul 11, 2018	18.55	18.55	18.55	18.55	109	-0.26(-1.36%)
Jul 10, 2018	18.67	18.83	18.67	18.81	1,529	+0.00(+0.02%)
Jul 09, 2018	18.78	18.80	18.66	18.80	3,272	+0.13(+0.68%)
Jul 06, 2018	18.66	18.68	18.66	18.68	463	+0.10(+0.52%)
Jul 05, 2018	18.63	18.63	18.58	18.58	904	+0.17(+0.93%)
Jul 03, 2018		18.41	18.41	18.41	0	+0.18(+0.99%)
Jul 02, 2018	18.26	18.28	18.17	18.23	4,765	-0.15(-0.83%)
Jun 29, 2018	18.47	18.47	18.38	18.38	505	+0.13(+0.73%)
Jun 28, 2018	18.25	18.25	18.25	18.25	522	-0.16(-0.88%)
Jun 27, 2018	18.40	18.41	18.40	18.41	542	+0.09(+0.49%)
Jun 26, 2018	18.31	18.33	18.22	18.32	9,619	+0.01(+0.08%)
Jun 25, 2018	18.36	18.36	18.30	18.30	803	-0.35(-1.88%)
Jun 22, 2018	18.61	18.65	18.61	18.65	530	+0.25(+1.34%)
Jun 21, 2018	18.47	18.47	18.40	18.41	31,669	-0.14(-0.76%)
Jun 20, 2018	18.50	18.56	18.29	18.55	13,565	+0.06(+0.30%)
Jun 19, 2018		18.97	18.30	18.49	49,948	-0.47(-2.50%)
Jun 14, 2018		18.97	18.97	18.97	102	+0.12(+0.64%)
Jun 13, 2018	18.86	18.86	18.85	18.85	1,398	-0.04(-0.20%)
Jun 12, 2018	18.88	18.88	18.88	18.88	189	+0.01(+0.05%)
Jun 11, 2018	18.87	18.88	18.87	18.88	864	+0.09(+0.49%)
Jun 08, 2018	18.64	18.78	18.64	18.78	1,091	+0.07(+0.40%)
Jun 07, 2018	18.81	18.81	18.71	18.71	1,389	-0.17(-0.89%)
Jun 06, 2018	18.88	18.88	18.86	18.88	680	+0.16(+0.84%)
Jun 05, 2018	18.72	18.72	18.66	18.72	8,461	-0.08(-0.42%)
Jun 04, 2018	18.78	18.82	18.78	18.80	2,262	+0.05(+0.26%)
Jun 01, 2018	18.74	18.75	18.73	18.75	6,892,081	+0.11(+0.61%)
May 31, 2018	18.53	18.63	18.53	18.63	1,462	+0.01(+0.05%)
May 30, 2018	18.58	18.68	18.56	18.62	7,655	+0.13(+0.70%)
May 29, 2018	18.63	18.63	18.38	18.49	6,017	-0.53(-2.80%)
May 23, 2018		19.03	19.03	19.03	0	-0.26(-1.33%)
May 22, 2018	19.28	19.28	19.28	19.28	661	+0.19(+1.00%)
May 18, 2018		19.09	19.09	19.09	79	-0.02(-0.13%)
May 17, 2018	19.12	19.12	19.12	19.12	398,186	+0.04(+0.18%)
May 16, 2018	19.08	19.08	19.08	19.08	132	-0.04(-0.21%)
May 15, 2018	19.04	19.12	19.04	19.12	324,570	+0.04(+0.22%)
May 14, 2018	19.20	19.20	19.08	19.08	5,771	-0.07(-0.34%)
May 11, 2018	19.14	19.14	19.14	19.14	2,977	+0.04(+0.22%)
May 10, 2018	19.11	19.11	19.10	19.10	324,647	+0.01(+0.07%)
May 09, 2018	19.09	19.09	19.09	19.09	1,083	+0.09(+0.49%)
May 08, 2018	18.91	19.00	18.89	19.00	323,266	+0.02(+0.10%)
May 07, 2018	19.01	19.03	18.98	18.98	3,646	+0.14(+0.74%)
May 03, 2018		18.84	18.84	18.84	28,763	-0.05(-0.25%)
May 02, 2018	18.90	18.92	18.87	18.89	1,964	+0.07(+0.35%)

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.