Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.65	18.71	17.60	18.42	39,692	+0.62(+3.49%)
Jul 30, 2018	17.98	18.76	17.60	17.80	456,017	-0.19(-1.04%)
Jul 27, 2018	18.08	18.67	17.91	17.99	130,249	-0.13(-0.71%)
Jul 26, 2018	17.19	18.13	17.19	18.12	234,650	+0.86(+4.98%)
Jul 25, 2018	17.18	17.28	17.11	17.26	75,928	+0.13(+0.75%)
Jul 24, 2018	17.33	17.38	16.94	17.13	95,663	-0.15(-0.86%)
Jul 23, 2018	17.18	17.46	17.18	17.28	26,779	+0.10(+0.57%)
Jul 20, 2018	17.13	17.27	16.98	17.18	120,324	+0.21(+1.22%)
Jul 19, 2018	16.88	17.29	16.78	16.97	246,300	-0.16(-0.92%)
Jul 18, 2018	17.43	17.57	17.01	17.13	240,330	-0.31(-1.76%)
Jul 17, 2018	17.67	17.91	17.52	17.44	114,265	-0.32(-1.78%)
Jul 16, 2018	18.07	18.36	17.68	17.75	31,597	-0.29(-1.59%)
Jul 13, 2018	18.21	18.69	17.90	18.04	9,511	-0.09(-0.49%)
Jul 12, 2018	18.09	18.56	18.04	18.13	78,420	-0.17(-0.92%)
Jul 11, 2018	18.32	18.61	17.88	18.30	112,848	+0.10(+0.54%)
Jul 10, 2018	18.19	18.45	18.01	18.20	88,461	-0.08(-0.43%)
Jul 09, 2018	17.85	18.84	17.85	18.28	39,909	+0.21(+1.15%)
Jul 06, 2018	17.53	18.60	17.53	18.07	209,191	+0.41(+2.35%)
Jul 05, 2018	17.84	18.24	17.40	17.65	58,449	-0.21(-1.16%)
Jul 03, 2018		17.86	17.86	17.86	0	+1.30(+7.87%)
Jul 02, 2018	17.18	17.18	16.51	16.56	167,974	-0.51(-3.01%)
Jun 29, 2018	17.19	17.78	16.90	17.07	63,598	-0.15(-0.86%)
Jun 28, 2018	17.37	17.45	16.86	17.22	103,837	-0.20(-1.13%)
Jun 27, 2018	18.49	18.49	17.36	17.42	95,109	-0.99(-5.37%)
Jun 26, 2018	18.84	19.58	18.39	18.40	38,618	-0.56(-2.97%)
Jun 25, 2018	18.93	19.87	18.54	18.97	82,725	+0.09(+0.47%)
Jun 22, 2018	19.21	19.40	18.76	18.88	88,430	-0.26(-1.34%)
Jun 21, 2018	19.13	19.75	18.76	19.13	153,476	+1.00(+5.50%)
Jun 20, 2018	17.64	18.27	17.14	18.14	122,222	+0.49(+2.80%)
Jun 19, 2018	16.61	17.76	16.31	17.64	100,211	+1.05(+6.31%)
Jun 18, 2018	17.87	17.87	16.30	16.60	118,394	-1.30(-7.28%)
Jun 15, 2018		17.90	17.06	17.90	104,224	+0.84(+4.92%)
Jun 14, 2018	18.39	18.39	17.06	17.06	178,020	-1.40(-7.59%)
Jun 13, 2018	18.54	18.60	18.32	18.46	84,031	-0.10(-0.53%)
Jun 12, 2018	18.25	18.96	18.11	18.56	46,685	+0.30(+1.62%)
Jun 11, 2018	18.75	19.06	18.27	18.27	77,767	-0.49(-2.63%)
Jun 08, 2018	19.01	19.34	18.55	18.76	66,553	-0.12(-0.63%)
Jun 07, 2018	19.20	19.33	18.25	18.88	94,476	-0.52(-2.70%)
Jun 06, 2018				19.40	78,597	-0.23(-1.16%)
Jun 05, 2018	19.09	19.85	19.09	19.63	93,611	+0.76(+4.03%)
Jun 04, 2018	18.85	19.50	18.76	18.87	140,204	-0.08(-0.42%)
Jun 01, 2018	19.04	19.04	18.27	18.95	53,710	+0.19(+1.00%)
May 31, 2018	19.52	19.52	18.76	18.76	51,346	-0.44(-2.31%)
May 30, 2018	19.37	19.41	18.93	19.20	53,507	-0.04(-0.21%)
May 29, 2018	19.82	19.82	19.01	19.24	41,245	-0.70(-3.51%)
May 25, 2018		19.94	19.94	19.94	0	+0.08(+0.40%)
May 24, 2018	20.34	20.47	19.43	19.87	53,096	-0.45(-2.24%)
May 23, 2018	19.75	20.67	19.14	20.32	67,364	+0.46(+2.34%)
May 22, 2018	20.23	20.23	19.10	19.86	63,180	-0.19(-0.94%)
May 21, 2018	20.21	21.00	19.23	20.04	48,101	-0.13(-0.64%)
May 18, 2018	20.61	20.61	19.94	20.17	29,070	-0.47(-2.30%)
May 17, 2018	21.12	21.16	20.49	20.65	67,093	-0.30(-1.41%)
May 16, 2018	20.75	21.69	20.47	20.94	116,092	+0.20(+0.95%)
May 15, 2018	20.42	20.86	19.96	20.74	50,368	+0.27(+1.30%)
May 14, 2018	19.93	21.06	19.85	20.48	102,069	+0.06(+0.29%)
May 11, 2018	21.13	21.13	19.93	20.42	59,620	-0.63(-3.00%)
May 10, 2018	20.54	21.14	20.54	21.05	51,955	+0.66(+3.24%)
May 09, 2018	21.24	21.52	20.17	20.39	48,810	-0.75(-3.55%)
May 08, 2018	21.23	21.44	17.81	21.14	307,474	-0.08(-0.37%)
May 07, 2018	21.05	21.44	20.73	21.22	134,125	+0.17(+0.80%)
May 04, 2018	20.76	22.28	20.69	21.05	75,893	+0.12(+0.57%)
May 03, 2018	21.43	21.69	20.25	20.93	86,699	-0.54(-2.53%)
May 02, 2018	22.30	22.41	21.32	21.47	102,073	-0.83(-3.72%)

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.