Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.77	18.89	18.77	18.88	4,276	+0.02(+0.08%)
Jul 30, 2018	18.89	18.89	18.77	18.86	1,582	+0.13(+0.68%)
Jul 27, 2018	18.83	18.83	18.67	18.74	1,638	+0.06(+0.30%)
Jul 26, 2018	19.21	19.21	18.59	18.68	5,790	-0.06(-0.34%)
Jul 25, 2018	18.73	18.74	18.67	18.74	2,784	+0.38(+2.07%)
Jul 24, 2018	18.38	18.48	18.36	18.36	12,751	+0.09(+0.47%)
Jul 23, 2018	18.24	18.28	18.24	18.28	1,221	-0.02(-0.13%)
Jul 20, 2018	18.35	18.35	18.30	18.30	1,538	+0.20(+1.10%)
Jul 19, 2018	18.11	18.13	18.03	18.10	2,484	-0.18(-0.99%)
Jul 18, 2018	18.13	18.28	18.13	18.28	4,157	+0.12(+0.65%)
Jul 17, 2018	18.18	18.21	18.13	18.16	9,403	+0.18(+1.01%)
Jul 16, 2018	18.09	18.09	17.97	17.98	1,007	-0.12(-0.65%)
Jul 13, 2018	18.13	18.17	18.10	18.10	4,087	-0.02(-0.11%)
Jul 12, 2018	18.04	18.20	18.04	18.12	3,077	+0.20(+1.12%)
Jul 11, 2018	18.07	18.07	17.92	17.92	7,898	-0.32(-1.74%)
Jul 10, 2018	18.20	18.24	18.19	18.24	46,248	+0.05(+0.26%)
Jul 09, 2018	18.17	18.21	18.16	18.19	7,826	+0.19(+1.06%)
Jul 06, 2018	18.00	18.00	18.00	18.00	138	+0.17(+0.93%)
Jul 05, 2018	17.84	17.83	17.83	17.83	272	+0.13(+0.72%)
Jul 03, 2018		17.70	17.70	17.70	0	-0.07(-0.40%)
Jul 02, 2018	17.73	17.78	17.73	17.78	2,822	-0.15(-0.86%)
Jun 29, 2018		17.97		17.93	3,847	+0.28(+1.60%)
Jun 28, 2018	17.51	17.65	17.51	17.65	57,888	+0.03(+0.18%)
Jun 27, 2018	17.89	17.99	17.62	17.62	6,208	-0.32(-1.77%)
Jun 26, 2018	17.93	18.05	17.93	17.93	3,411	-0.09(-0.48%)
Jun 25, 2018	18.12	18.12	17.89	18.02	17,135	-0.17(-0.96%)
Jun 22, 2018	18.13	18.36	18.13	18.20	4,991	+0.21(+1.19%)
Jun 21, 2018	18.02	18.09	17.98	17.98	19,616	-0.57(-3.05%)
Jun 20, 2018	18.48	18.55	18.21	18.55	24,985	+0.30(+1.64%)
Jun 19, 2018	18.23	18.27	18.21	18.25	6,963	-0.14(-0.77%)
Jun 18, 2018	18.40	18.40	18.38	18.39	1,190	-0.25(-1.35%)
Jun 15, 2018	18.67	18.70	18.61	18.64	4,928	-0.18(-0.96%)
Jun 14, 2018	19.02	19.06	18.82	18.82	5,385	-0.24(-1.24%)
Jun 13, 2018	19.07	19.09	19.06	19.06	5,510	+0.02(+0.12%)
Jun 12, 2018	19.11	19.11	19.04	19.04	3,642	-0.11(-0.58%)
Jun 11, 2018	19.22	19.22	18.97	19.15	3,797	-0.01(-0.05%)
Jun 08, 2018	19.10	19.16	19.10	19.16	7,097	+0.00(+0.02%)
Jun 07, 2018	19.22	19.22	19.15	19.15	4,829	-0.12(-0.61%)
Jun 06, 2018			19.22	19.27	11,947	+0.15(+0.78%)
Jun 05, 2018	19.22	19.22	19.12	19.12	7,268	-0.17(-0.90%)
Jun 04, 2018	19.27	19.30	19.09	19.30	2,842	+0.27(+1.41%)
Jun 01, 2018	18.86	19.03	18.86	19.03	21,364	+0.28(+1.48%)
May 31, 2018	18.91	18.91	18.75	18.75	6,881	-0.17(-0.90%)
May 30, 2018	18.76	18.95	18.76	18.92	3,495	+0.20(+1.09%)
May 29, 2018	18.86	18.96	18.62	18.71	13,685	-0.37(-1.94%)
May 25, 2018		19.08	19.08	19.08	0	+0.04(+0.21%)
May 24, 2018	18.90	19.08	18.78	19.05	23,840	-0.05(-0.28%)
May 23, 2018	19.08	19.10	18.99	19.10	222,866	-0.15(-0.78%)
May 22, 2018	19.30	19.30	19.25	19.25	9,401	+0.10(+0.53%)
May 21, 2018	19.14	19.17	19.14	19.15	3,978	+0.01(+0.04%)
May 18, 2018	19.12	19.16	19.08	19.14	6,566	-0.16(-0.82%)
May 17, 2018	19.32	19.41	19.22	19.30	146,940	-0.25(-1.28%)
May 16, 2018	19.57	19.58	19.54	19.55	5,142	+0.17(+0.87%)
May 15, 2018	19.48	19.48	19.38	19.38	3,954	-0.35(-1.79%)
May 14, 2018	19.78	19.82	19.73	19.73	10,246	+0.04(+0.18%)
May 11, 2018	19.79	19.81	19.70	19.70	213,417	-0.09(-0.44%)
May 10, 2018	19.73	19.85	19.71	19.78	119,532	+0.42(+2.15%)
May 09, 2018	19.36	19.37	19.33	19.37	2,076	-0.06(-0.32%)
May 08, 2018	19.25	19.43	19.25	19.43	9,770	+0.06(+0.32%)
May 07, 2018	19.44	19.47	19.36	19.37	7,537	-0.26(-1.32%)
May 04, 2018	19.61	19.63	19.60	19.62	2,269	+0.08(+0.40%)
May 03, 2018	19.57	19.57	19.40	19.55	5,678	-0.10(-0.52%)
May 02, 2018	19.74	19.83	19.65	19.65	4,136	-0.10(-0.52%)

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.