Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.49	17.77	17.43	17.77	24,102	+0.33(+1.89%)
Jul 30, 2018	17.59	17.73	17.44	17.44	40,236	-0.05(-0.29%)
Jul 27, 2018	17.83	17.83	17.47	17.49	36,000	-0.37(-2.07%)
Jul 26, 2018	17.54	17.87	17.54	17.86	41,119	+0.19(+1.08%)
Jul 25, 2018	17.35	17.67	17.35	17.67	17,612	+0.36(+2.08%)
Jul 24, 2018	17.28	17.54	17.28	17.31	22,501	+0.06(+0.35%)
Jul 23, 2018	17.31	17.31	17.11	17.25	19,649	+0.09(+0.52%)
Jul 20, 2018	17.59	17.59	17.16	17.16	17,767	-0.39(-2.22%)
Jul 19, 2018	17.52	17.64	17.20	17.55	70,823	+0.40(+2.33%)
Jul 18, 2018	16.94	17.17	16.85	17.15	23,510	+0.26(+1.53%)
Jul 17, 2018	17.16	17.18	16.85	16.89	114,334	-0.20(-1.19%)
Jul 16, 2018	17.12	17.32	17.09	17.09	37,406	-0.20(-1.13%)
Jul 13, 2018	17.17	17.29	17.09	17.29	32,217	+0.22(+1.29%)
Jul 12, 2018	17.10	17.10	16.91	17.07	28,940	+0.14(+0.83%)
Jul 11, 2018	17.20	17.21	16.88	16.93	43,874	-0.27(-1.57%)
Jul 10, 2018	17.32	17.45	17.18	17.20	28,142	-0.13(-0.75%)
Jul 09, 2018	17.42	17.55	17.31	17.33	20,735	-0.09(-0.52%)
Jul 06, 2018	17.50	17.50	17.31	17.42	14,904	+0.04(+0.23%)
Jul 05, 2018	17.37	17.49	17.30	17.38	31,960	+0.07(+0.40%)
Jul 03, 2018		17.31	17.31	17.31	0	+0.11(+0.62%)
Jul 02, 2018	17.00	17.31	16.93	17.20	14,313	+0.21(+1.21%)
Jun 29, 2018	16.83	17.11	16.82	17.00	32,253	+0.27(+1.64%)
Jun 28, 2018	16.76	16.92	16.64	16.73	30,885	+0.04(+0.23%)
Jun 27, 2018	16.96	17.00	16.66	16.69	35,436	-0.21(-1.27%)
Jun 26, 2018	16.52	16.90	16.52	16.90	42,925	+0.43(+2.61%)
Jun 25, 2018	16.88	16.88	16.41	16.47	26,931	-0.43(-2.54%)
Jun 22, 2018	16.96	17.16	16.88	16.90	28,772	+0.17(+0.99%)
Jun 21, 2018	16.92	16.92	16.68	16.73	30,799	-0.13(-0.75%)
Jun 20, 2018	16.79	16.99	16.79	16.86	25,571	+0.10(+0.58%)
Jun 19, 2018	16.80	16.89	16.76	16.76	12,470	-0.12(-0.69%)
Jun 18, 2018	16.79	16.90	16.78	16.88	22,324	+0.09(+0.52%)
Jun 15, 2018		17.10	16.76	16.79	27,894	-0.30(-1.77%)
Jun 14, 2018	17.16	17.39	17.10	17.10	41,385	-0.06(-0.37%)
Jun 13, 2018	17.45	17.45	17.14	17.16	13,235	-0.30(-1.71%)
Jun 12, 2018	17.51	17.60	17.40	17.46	23,067	-0.04(-0.22%)
Jun 11, 2018	17.14	17.55	17.11	17.50	34,622	+0.23(+1.36%)
Jun 08, 2018	17.37	17.37	17.25	17.26	33,315	-0.07(-0.39%)
Jun 07, 2018	17.32	17.33	17.13	17.33	26,813	+0.22(+1.31%)
Jun 06, 2018			17.11	17.11	25,465	-0.31(-1.80%)
Jun 05, 2018	17.35	17.44	17.30	17.42	24,565	+0.00(+0.00%)
Jun 04, 2018	17.24	17.42	17.20	17.42	32,230	+0.22(+1.31%)
Jun 01, 2018	16.94	17.22	16.94	17.19	29,414	+0.31(+1.85%)
May 31, 2018	16.92	17.16	16.88	16.88	26,104	-0.15(-0.86%)
May 30, 2018	16.78	17.07	16.68	17.03	32,908	+0.44(+2.65%)
May 29, 2018	16.57	16.78	16.02	16.59	19,598	-0.10(-0.59%)
May 25, 2018		16.69	16.69	16.69	0	-0.37(-2.18%)
May 24, 2018	17.28	17.28	17.01	17.06	32,171	-0.23(-1.30%)
May 23, 2018	17.25	17.36	17.16	17.28	14,607	+0.03(+0.17%)
May 22, 2018	17.32	17.43	17.25	17.25	22,218	-0.03(-0.17%)
May 21, 2018	17.49	17.50	17.28	17.28	25,446	-0.19(-1.06%)
May 18, 2018	17.56	17.56	17.18	17.47	66,191	+0.09(+0.51%)
May 17, 2018	17.21	17.42	17.14	17.38	30,232	+0.20(+1.14%)
May 16, 2018	17.23	17.33	17.07	17.18	91,277	-0.07(-0.40%)
May 15, 2018	17.27	17.36	17.16	17.25	28,284	-0.04(-0.23%)
May 14, 2018	17.16	17.34	17.10	17.29	28,550	+0.16(+0.91%)
May 11, 2018	16.99	17.16	16.99	17.14	20,851	+0.16(+0.92%)
May 10, 2018	16.81	17.06	16.81	16.98	22,370	+0.13(+0.75%)
May 09, 2018	16.67	16.88	16.67	16.85	14,097	+0.25(+1.53%)
May 08, 2018	16.41	16.64	16.36	16.60	15,981	+0.11(+0.65%)
May 07, 2018	16.43	16.66	16.30	16.49	17,952	+0.09(+0.54%)
May 04, 2018	16.21	16.48	16.08	16.40	28,201	+0.15(+0.90%)
May 03, 2018	16.34	16.35	16.20	16.26	20,074	-0.09(-0.54%)
May 02, 2018	16.41	16.54	16.32	16.34	34,010	-0.11(-0.65%)

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.