Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.34	17.48	17.16	17.36	767,160	+0.03(+0.17%)
Jul 30, 2018	17.37	17.58	17.22	17.33	396,380	-0.08(-0.46%)
Jul 27, 2018	17.86	17.91	17.33	17.41	405,300	-0.44(-2.46%)
Jul 26, 2018	17.69	17.95	17.69	17.85	342,135	+0.16(+0.90%)
Jul 25, 2018	17.59	17.70	17.24	17.69	706,109	+0.12(+0.68%)
Jul 24, 2018	17.61	17.83	17.48	17.57	668,252	+0.02(+0.11%)
Jul 23, 2018		17.58	17.06	17.55	523,779	-0.04(-0.23%)
Jul 20, 2018	17.86	17.92	17.54	17.59	546,888	-0.30(-1.68%)
Jul 19, 2018		18.12	17.78	17.89	1,157,278	-0.17(-0.94%)
Jul 18, 2018	18.35	18.35	17.82	18.06	967,000	-0.29(-1.58%)
Jul 17, 2018	18.09	18.38	18.09	18.35	562,274	+0.22(+1.21%)
Jul 16, 2018	18.24	18.30	17.98	18.13	315,963	-0.07(-0.38%)
Jul 13, 2018	18.29	18.39	18.06	18.20	264,629	-0.04(-0.22%)
Jul 12, 2018		18.33	17.85	18.24	352,365	+0.16(+0.88%)
Jul 11, 2018	18.39	18.51	18.03	18.08	773,953	-0.43(-2.32%)
Jul 10, 2018	18.57	18.62	18.36	18.51	602,775	-0.05(-0.27%)
Jul 09, 2018	18.12	18.57	17.99	18.56	683,559	+0.52(+2.88%)
Jul 06, 2018	17.87	18.07	17.78	18.04	396,911	+0.15(+0.84%)
Jul 05, 2018	17.78	18.02	17.63	17.89	581,566	+0.26(+1.47%)
Jul 03, 2018		17.63	17.63	17.63	0	-0.26(-1.45%)
Jul 02, 2018	17.57	17.89	17.39	17.89	601,646	+0.26(+1.47%)
Jun 29, 2018	17.76	18.03	17.63	17.63	809,720	-0.08(-0.45%)
Jun 28, 2018	18.00	18.04	17.41	17.71	730,704	-0.34(-1.88%)
Jun 27, 2018	18.38	18.50	18.04	18.05	529,267	-0.33(-1.80%)
Jun 26, 2018	18.21	18.50	18.06	18.38	531,789	+0.23(+1.27%)
Jun 25, 2018	18.72	18.78	17.93	18.15	1,168,751	-0.75(-3.97%)
Jun 22, 2018	19.27	19.27	18.88	18.90	1,772,147	-0.28(-1.46%)
Jun 21, 2018	19.42	19.49	19.04	19.18	1,351,922	-0.18(-0.93%)
Jun 20, 2018	19.29	19.46	19.07	19.36	842,381	+0.21(+1.10%)
Jun 19, 2018	18.97	19.19	18.67	19.15	1,150,432	+0.01(+0.05%)
Jun 18, 2018	19.07	19.19	18.64	19.14	829,981	+0.11(+0.58%)
Jun 15, 2018		19.16	18.83	19.03	1,057,437	+0.20(+1.06%)
Jun 14, 2018	19.07	19.14	18.73	18.83	914,936	-0.47(-2.44%)
Jun 13, 2018	19.36	19.62	19.24	19.30	693,500	+0.02(+0.10%)
Jun 12, 2018	19.19	19.30	18.93	19.28	1,022,008	+0.10(+0.52%)
Jun 11, 2018	18.83	19.28	17.95	19.18	1,060,564	+0.35(+1.86%)
Jun 08, 2018	18.94	19.03	18.52	18.83	1,118,555	-0.13(-0.69%)
Jun 07, 2018	18.86	19.14	18.80	18.96	1,218,198	+0.11(+0.58%)
Jun 06, 2018	18.49	18.88	18.40	18.85	861,047	+0.43(+2.33%)
Jun 05, 2018	18.00	18.50	18.00	18.42	1,314,977	+0.41(+2.28%)
Jun 04, 2018	17.90	18.19	17.79	18.01	1,008,172	+0.14(+0.78%)
Jun 01, 2018	18.05	18.15	17.77	17.87	1,331,324	-0.16(-0.89%)
May 31, 2018	17.78	18.03	17.60	18.03	1,395,550	+0.23(+1.29%)
May 30, 2018	17.66	17.87	17.54	17.80	1,363,512	+0.20(+1.14%)
May 29, 2018	16.98	17.63	16.97	17.60	1,109,753	+0.48(+2.80%)
May 25, 2018		17.12	17.12	17.12	0	+0.37(+2.21%)
May 24, 2018	16.63	16.82	16.33	16.75	893,352	+0.16(+0.96%)
May 23, 2018	16.44	16.60	16.30	16.59	798,199	+0.06(+0.36%)
May 22, 2018	16.30	16.54	16.28	16.53	1,352,184	+0.35(+2.16%)
May 21, 2018	16.01	16.32	15.97	16.18	825,161	+0.33(+2.08%)
May 18, 2018	16.17	16.18	15.84	15.85	951,429	-0.27(-1.67%)
May 17, 2018	16.13	16.32	16.08	16.12	1,429,036	+0.00(+0.00%)
May 16, 2018	15.85	16.25	15.81	16.12	710,122	+0.27(+1.70%)
May 15, 2018	15.99	16.16	15.81	15.85	837,507	-0.18(-1.12%)
May 14, 2018	16.26	16.47	16.00	16.03	826,882	-0.23(-1.41%)
May 11, 2018	16.24	16.43	16.16	16.26	543,586	+0.03(+0.18%)
May 10, 2018	16.58	16.68	16.20	16.23	763,620	-0.37(-2.23%)
May 09, 2018	16.63	16.86	16.51	16.60	1,009,859	+0.02(+0.12%)
May 08, 2018	16.25	16.68	16.25	16.58	704,407	+0.30(+1.84%)
May 07, 2018	16.38	16.59	16.25	16.28	1,151,300	+0.06(+0.37%)
May 04, 2018	16.38	16.49	16.05	16.22	1,244,988	-0.39(-2.35%)
May 03, 2018	15.83	16.73	15.30	16.61	2,542,018	+2.07(+14.24%)
May 02, 2018	14.24	14.57	13.94	14.54	1,031,112	+0.34(+2.39%)

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.