Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.89	18.23	16.46	17.05	1,806,426	-0.39(-2.26%)
Jul 30, 2018	17.69	17.84	17.05	17.44	976,797	-0.25(-1.39%)
Jul 27, 2018	17.98	18.13	17.54	17.69	596,710	-0.20(-1.10%)
Jul 26, 2018	17.54	17.89	17.50	17.89	750,534	+0.30(+1.68%)
Jul 25, 2018	17.74	18.08	17.39	17.59	780,563	-0.10(-0.56%)
Jul 24, 2018	17.84	17.93	17.48	17.69	818,482	-0.10(-0.55%)
Jul 23, 2018	17.93	18.33	17.35	17.79	879,857	-0.20(-1.10%)
Jul 20, 2018	17.93	18.67	17.89	17.98	808,189	+0.00(+0.00%)
Jul 19, 2018	17.79	18.03	17.69	17.98	895,992	+0.34(+1.96%)
Jul 18, 2018	17.89	17.89	17.49	17.64	1,310,973	-0.30(-1.65%)
Jul 17, 2018	17.93	18.16	17.79	17.93	2,117,033	+0.10(+0.55%)
Jul 16, 2018	18.18	18.18	17.84	17.84	610,268	-0.25(-1.36%)
Jul 13, 2018		18.18	17.74	18.08	918,085	+0.10(+0.55%)
Jul 12, 2018	17.34	18.28	17.24	17.98	1,864,125	+0.64(+3.69%)
Jul 11, 2018	17.05	17.34	16.60	17.34	1,128,846	+0.20(+1.15%)
Jul 10, 2018	17.24	17.24	17.00	17.15	466,534	+0.00(+0.00%)
Jul 09, 2018	16.95	17.25	16.87	17.15	694,687	+0.30(+1.75%)
Jul 06, 2018	17.10	17.29	16.75	16.85	855,968	-0.34(-2.01%)
Jul 05, 2018		17.20	16.46	17.20	819,921	+0.69(+4.18%)
Jul 03, 2018		16.51	16.51	16.51	0	+0.54(+3.40%)
Jul 02, 2018	15.77	15.96	15.67	15.96	601,778	+0.10(+0.62%)
Jun 29, 2018	15.77	15.87	15.72	15.87	773,553	+0.05(+0.31%)
Jun 28, 2018	15.87	16.01	15.47	15.82	815,582	-0.05(-0.31%)
Jun 27, 2018	16.21	16.26	15.82	15.87	976,381	-0.34(-2.13%)
Jun 26, 2018	16.06	16.26	15.72	16.21	841,007	+0.20(+1.23%)
Jun 25, 2018	16.11	16.16	15.77	16.01	786,511	-0.10(-0.61%)
Jun 22, 2018	16.16	16.36	15.96	16.11	1,924,083	+0.00(+0.00%)
Jun 21, 2018	16.51	16.65	15.82	16.11	916,579	-0.30(-1.80%)
Jun 20, 2018	16.90	17.14	16.26	16.41	1,741,971	-0.34(-2.06%)
Jun 19, 2018	16.60	16.80	16.36	16.75	1,224,947	-0.05(-0.29%)
Jun 18, 2018	17.00	17.29	16.65	16.80	1,702,014	-0.12(-0.73%)
Jun 15, 2018		17.63	16.75	16.92	2,900,704	-0.67(-3.78%)
Jun 14, 2018	17.00	17.69	16.90	17.59	2,078,415	+0.54(+3.18%)
Jun 13, 2018	16.46	17.20	16.36	17.05	2,567,249	+0.79(+4.85%)
Jun 12, 2018	15.67	16.31	15.57	16.26	1,077,367	+0.69(+4.43%)
Jun 11, 2018	15.62	15.82	15.27	15.57	901,763	-0.05(-0.32%)
Jun 08, 2018	15.57	15.82	15.47	15.62	677,988	+0.10(+0.63%)
Jun 07, 2018	15.27	16.01	15.22	15.52	1,378,277	+0.34(+2.27%)
Jun 06, 2018	16.70	16.74	15.08	15.18	2,841,324	-1.43(-8.61%)
Jun 05, 2018	15.82	16.75	15.82	16.60	2,232,876	+0.89(+5.64%)
Jun 04, 2018	15.77	16.22	15.62	15.72	2,141,792	+0.00(+0.00%)
Jun 01, 2018	15.13	17.44	14.98	15.72	8,447,886	+0.74(+4.93%)
May 31, 2018	14.73	15.08	14.49	14.98	2,019,118	+0.25(+1.67%)
May 30, 2018	13.45	14.95	13.43	14.73	3,208,608	+1.43(+10.74%)
May 29, 2018	12.91	13.43	12.86	13.30	1,135,046	+0.25(+1.89%)
May 25, 2018		13.06	13.06	13.06	0	-0.05(-0.38%)
May 24, 2018	12.81	13.11	12.76	13.11	724,232	+0.20(+1.53%)
May 23, 2018	12.27	13.01	12.27	12.91	1,814,237	+0.59(+4.80%)
May 22, 2018	12.07	12.47	11.92	12.32	2,481,881	+0.79(+6.84%)
May 21, 2018	11.43	11.62	11.43	11.53	743,290	+0.15(+1.30%)
May 18, 2018	11.58	11.63	11.33	11.38	701,807	-0.15(-1.28%)
May 17, 2018	11.53	11.73	11.48	11.53	968,814	+0.05(+0.43%)
May 16, 2018	11.48	11.53	11.37	11.48	1,050,523	+0.10(+0.87%)
May 15, 2018	11.48	11.58	11.38	11.38	707,073	-0.10(-0.86%)
May 14, 2018	11.87	11.92	11.48	11.48	792,096	-0.34(-2.92%)
May 11, 2018	11.73	11.92	11.68	11.82	748,750	+0.10(+0.84%)
May 10, 2018	11.63	11.78	11.60	11.73	529,855	+0.10(+0.85%)
May 09, 2018	11.68	11.68	11.48	11.63	878,981	+0.20(+1.72%)
May 08, 2018	11.43	11.73	11.38	11.43	871,721	-0.10(-0.85%)
May 07, 2018	11.43	11.58	11.38	11.53	791,699	+0.10(+0.86%)
May 04, 2018	11.38	11.65	11.38	11.43	339,218	-0.05(-0.43%)
May 03, 2018	11.48	11.58	11.38	11.48	512,081	-0.05(-0.43%)
May 02, 2018	11.48	11.63	11.43	11.53	659,995	+0.10(+0.86%)

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.