Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.96	18.18	17.79	17.96	2,166,229	+0.05(+0.28%)
Jul 30, 2018	18.14	18.23	17.84	17.91	1,520,398	-0.24(-1.32%)
Jul 27, 2018	18.64	18.64	18.11	18.15	664,000	-0.46(-2.47%)
Jul 26, 2018	18.56	18.83	18.56	18.61	838,989	-0.05(-0.27%)
Jul 25, 2018	18.37	18.88	18.26	18.66	1,741,980	+0.28(+1.52%)
Jul 24, 2018	18.60	18.62	18.34	18.38	854,441	-0.10(-0.54%)
Jul 23, 2018	18.32	18.67	18.31	18.48	1,191,330	+0.17(+0.93%)
Jul 20, 2018	18.48	18.58	18.30	18.31	805,878	-0.12(-0.65%)
Jul 19, 2018	18.51	18.56	18.27	18.43	1,204,017	-0.07(-0.38%)
Jul 18, 2018	18.46	18.64	18.31	18.50	1,265,140	+0.06(+0.33%)
Jul 17, 2018	18.11	18.54	18.11	18.44	4,132,081	+0.25(+1.37%)
Jul 16, 2018	18.96	19.17	18.16	18.19	3,010,605	-0.26(-1.41%)
Jul 13, 2018	18.53	18.71	18.44	18.45	1,767,822	-0.14(-0.75%)
Jul 12, 2018		18.73	18.33	18.59	2,080,736	+0.19(+1.03%)
Jul 11, 2018	18.30	18.46	18.30	18.40	898,139	+0.03(+0.16%)
Jul 10, 2018	18.58	18.66	18.28	18.37	2,254,276	-0.15(-0.81%)
Jul 09, 2018	18.59	18.71	18.23	18.52	2,215,173	-0.07(-0.38%)
Jul 06, 2018	18.06	18.70	17.96	18.59	1,516,015	+0.22(+1.20%)
Jul 05, 2018	18.41	18.55	18.20	18.37	3,698,840	+0.00(+0.00%)
Jul 03, 2018		18.37	18.37	18.37	0	+0.21(+1.16%)
Jul 02, 2018	18.02	18.25	17.84	18.16	1,533,195	-0.01(-0.06%)
Jun 29, 2018		18.62		18.17	3,325,052	+0.35(+1.96%)
Jun 28, 2018	17.56	17.96	17.40	17.82	4,308,922	+0.26(+1.48%)
Jun 27, 2018	18.16	18.16	17.55	17.56	1,987,958	-0.52(-2.88%)
Jun 26, 2018	18.24	18.27	18.02	18.08	4,712,576	-0.16(-0.88%)
Jun 25, 2018	18.84	18.84	18.02	18.24	2,846,066	-0.69(-3.65%)
Jun 22, 2018	19.67	19.94	18.76	18.93	5,622,116	-1.21(-6.01%)
Jun 21, 2018	20.38	20.41	20.07	20.14	2,349,189	-0.25(-1.23%)
Jun 20, 2018	20.83	20.93	20.06	20.39	2,337,964	-0.38(-1.83%)
Jun 19, 2018	20.65	20.81	20.36	20.77	1,466,946	+0.00(+0.00%)
Jun 18, 2018	20.76	20.88	20.65	20.77	1,410,198	-0.08(-0.38%)
Jun 15, 2018		20.83	20.62	20.85	1,456,615	+0.02(+0.10%)
Jun 14, 2018	20.77	20.87	20.72	20.83	1,066,699	+0.08(+0.39%)
Jun 13, 2018	20.86	21.06	20.62	20.75	2,030,340	+0.02(+0.10%)
Jun 12, 2018	20.87	20.91	20.68	20.73	733,082	+0.07(+0.34%)
Jun 11, 2018	20.20	20.66	20.12	20.66	1,947,417	+0.56(+2.79%)
Jun 08, 2018	19.59	20.19	18.94	20.10	3,350,844	+0.35(+1.77%)
Jun 07, 2018	20.45	20.57	19.75	19.75	1,667,488	-0.70(-3.42%)
Jun 06, 2018		20.47		20.45	2,554,277	+0.57(+2.87%)
Jun 05, 2018	19.59	19.88	19.58	19.88	773,935	+0.31(+1.58%)
Jun 04, 2018	19.37	19.68	19.37	19.57	782,256	+0.24(+1.24%)
Jun 01, 2018	19.25	19.42	19.21	19.33	585,490	+0.08(+0.42%)
May 31, 2018	19.16	19.26	19.01	19.25	1,386,838	+0.15(+0.79%)
May 30, 2018	19.16	19.22	19.09	19.10	596,502	+0.07(+0.37%)
May 29, 2018	19.16	19.19	18.89	19.03	968,621	-0.25(-1.30%)
May 25, 2018		19.28	19.28	19.28	0	+0.11(+0.57%)
May 24, 2018	19.37	19.39	19.07	19.17	1,154,601	-0.18(-0.93%)
May 23, 2018	19.20	19.36	19.11	19.35	967,204	+0.06(+0.31%)
May 22, 2018	19.35	19.38	19.21	19.29	1,809,365	-0.04(-0.21%)
May 21, 2018	19.41	19.48	19.12	19.33	1,012,558	-0.04(-0.21%)
May 18, 2018	19.03	19.41	18.91	19.37	1,454,710	+0.30(+1.57%)
May 17, 2018	18.83	19.15	18.78	19.07	1,529,453	+0.12(+0.63%)
May 16, 2018	18.89	19.04	18.89	18.95	815,112	-0.01(-0.05%)
May 15, 2018	19.04	19.11	18.72	18.96	1,047,411	-0.12(-0.63%)
May 14, 2018	18.90	19.31	18.90	19.08	1,035,468	+0.16(+0.85%)
May 11, 2018	18.88	19.02	18.76	18.92	1,101,167	+0.02(+0.11%)
May 10, 2018	18.77	19.37	18.73	18.90	1,592,765	+0.12(+0.64%)
May 09, 2018	19.33	19.39	18.01	18.78	4,747,870	-0.52(-2.69%)
May 08, 2018	19.50	19.53	19.27	19.30	1,608,052	-0.20(-1.03%)
May 07, 2018	19.25	19.53	19.25	19.50	1,063,860	+0.36(+1.88%)
May 04, 2018	19.02	19.28	19.00	19.14	1,165,337	+0.03(+0.16%)
May 03, 2018	18.92	19.34	18.86	19.11	3,249,314	+0.13(+0.68%)
May 02, 2018	19.32	19.42	18.95	18.98	2,544,839	-0.47(-2.42%)

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.