Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.20	19.21	18.91	18.95	842,000	-0.15(-0.80%)
Jul 30, 2018	19.07	19.25	18.93	19.11	988,711	+0.05(+0.25%)
Jul 27, 2018	19.07	19.13	19.00	19.06	1,204,130	+0.02(+0.10%)
Jul 26, 2018	19.01	19.38	18.95	19.04	1,199,634	+0.00(+0.00%)
Jul 25, 2018	19.01	19.23	18.98	19.04	1,130,314	-0.03(-0.15%)
Jul 24, 2018	19.01	19.14	18.95	19.07	1,446,937	+0.11(+0.60%)
Jul 23, 2018	19.08	19.26	18.92	18.95	2,058,204	-0.12(-0.65%)
Jul 20, 2018	19.34	19.39	18.98	19.08	2,525,612	-0.24(-1.23%)
Jul 19, 2018	19.70	19.99	19.28	19.32	1,782,030	-0.58(-2.92%)
Jul 18, 2018	19.99	20.14	19.86	19.90	3,250,640	-0.10(-0.52%)
Jul 17, 2018	20.05	20.41	19.96	20.00	3,099,585	-0.10(-0.52%)
Jul 16, 2018	19.55	20.13	19.38	20.11	2,102,593	+0.70(+3.59%)
Jul 13, 2018	19.47	19.59	19.25	19.41	2,347,229	-0.11(-0.59%)
Jul 12, 2018	19.98	19.98	19.47	19.53	2,980,378	-0.31(-1.54%)
Jul 11, 2018	19.40	20.00	19.27	19.83	3,093,555	+0.41(+2.11%)
Jul 10, 2018	19.07	19.78	19.04	19.42	2,851,636	+0.73(+3.93%)
Jul 09, 2018	18.94	19.03	18.66	18.69	1,461,551	-0.03(-0.15%)
Jul 06, 2018	18.30	18.80	18.27	18.72	1,659,760	+0.31(+1.71%)
Jul 05, 2018	18.18	18.54	18.12	18.40	5,526,273	+0.42(+2.33%)
Jul 03, 2018		17.98	17.98	17.98	0	+0.40(+2.28%)
Jul 02, 2018	17.86	17.90	17.43	17.58	1,032,790	-0.49(-2.69%)
Jun 29, 2018	17.93	18.36	17.72	18.07	1,782,102	+0.31(+1.72%)
Jun 28, 2018	17.46	18.01	17.46	17.76	1,282,451	+0.29(+1.64%)
Jun 27, 2018	17.29	17.76	17.17	17.48	1,425,865	+0.17(+0.99%)
Jun 26, 2018	17.26	17.48	17.00	17.31	1,534,916	+0.02(+0.11%)
Jun 25, 2018	17.21	17.37	16.91	17.29	953,395	+0.22(+1.28%)
Jun 22, 2018	16.87	17.17	16.81	17.07	1,843,860	+0.38(+2.29%)
Jun 21, 2018	16.76	17.15	16.66	16.69	1,388,162	-0.72(-4.11%)
Jun 20, 2018	17.12	17.52	16.99	17.40	1,407,620	+0.49(+2.88%)
Jun 19, 2018	16.99	17.25	16.73	16.91	1,068,675	-0.11(-0.67%)
Jun 18, 2018	15.26	17.24	15.26	17.03	818,705	-0.19(-1.11%)
Jun 15, 2018		17.28	17.13	17.22	2,155,838	-0.06(-0.33%)
Jun 14, 2018	16.69	17.32	16.69	17.28	2,571,083	+0.64(+3.84%)
Jun 13, 2018	16.59	17.05	16.56	16.64	1,629,818	+0.07(+0.40%)
Jun 12, 2018	16.50	16.70	16.48	16.57	1,188,027	+0.10(+0.58%)
Jun 11, 2018	16.53	16.73	16.41	16.48	1,675,924	-0.07(-0.40%)
Jun 08, 2018	16.37	16.66	16.14	16.54	1,409,239	+0.21(+1.28%)
Jun 07, 2018	16.25	16.62	16.17	16.33	2,532,380	+0.12(+0.76%)
Jun 06, 2018		16.34		16.21	2,997,672	+0.13(+0.83%)
Jun 05, 2018	16.29	16.36	15.91	16.08	1,490,594	-0.31(-1.92%)
Jun 04, 2018	16.57	16.57	16.12	16.39	1,160,942	-0.07(-0.41%)
Jun 01, 2018	16.17	16.68	16.09	16.46	1,635,773	+0.48(+2.98%)
May 31, 2018	16.08	16.17	15.77	15.98	1,256,006	-0.14(-0.89%)
May 30, 2018	16.34	16.34	15.80	16.12	1,446,720	-0.15(-0.94%)
May 29, 2018	16.69	16.69	16.17	16.28	1,200,429	-0.53(-3.13%)
May 25, 2018		16.80	16.80	16.80	0	-0.06(-0.34%)
May 24, 2018	16.94	17.07	16.75	16.86	1,052,302	-0.09(-0.50%)
May 23, 2018	16.68	17.02	16.38	16.94	1,363,371	+0.10(+0.62%)
May 22, 2018	16.62	16.98	16.46	16.84	1,762,568	+0.25(+1.49%)
May 21, 2018	16.90	16.99	16.56	16.59	1,220,702	-0.27(-1.58%)
May 18, 2018	16.78	16.91	16.60	16.86	1,275,675	-0.03(-0.17%)
May 17, 2018	17.23	17.24	16.84	16.89	2,630,334	-0.36(-2.09%)
May 16, 2018	17.16	17.29	16.85	17.25	1,618,290	+0.25(+1.45%)
May 15, 2018	17.21	17.27	16.75	17.00	2,852,319	-0.29(-1.70%)
May 14, 2018	17.67	17.78	17.30	17.30	1,981,551	-0.37(-2.09%)
May 11, 2018	17.59	17.82	17.46	17.67	2,268,568	+0.02(+0.11%)
May 10, 2018	17.72	17.79	17.57	17.65	1,871,888	+0.13(+0.76%)
May 09, 2018	17.07	17.58	17.07	17.51	2,804,420	+0.52(+3.07%)
May 08, 2018	16.70	17.12	16.68	16.99	2,986,340	+0.28(+1.70%)
May 07, 2018	16.66	16.98	16.61	16.71	896,962	+0.12(+0.74%)
May 04, 2018	16.32	16.63	16.20	16.58	1,631,043	+0.19(+1.16%)
May 03, 2018	16.65	16.76	16.31	16.39	1,370,262	-0.25(-1.48%)
May 02, 2018	16.98	17.11	16.58	16.64	1,850,078	-0.28(-1.68%)

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.