Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.06	18.36	17.98	18.17	2,225,623	+0.23(+1.26%)
Jul 30, 2018	17.86	17.96	17.54	17.95	2,621,345	+0.10(+0.55%)
Jul 27, 2018	18.17	18.17	17.69	17.85	2,713,914	-0.26(-1.42%)
Jul 26, 2018	18.13	18.24	18.01	18.11	1,848,258	+0.03(+0.17%)
Jul 25, 2018	17.85	18.20	17.85	18.08	1,623,709	+0.16(+0.87%)
Jul 24, 2018	18.27	18.27	17.86	17.92	2,631,030	-0.31(-1.71%)
Jul 23, 2018	18.20	18.31	18.06	18.23	2,158,751	-0.02(-0.10%)
Jul 20, 2018	18.51	18.55	18.23	18.25	2,403,581	-0.27(-1.45%)
Jul 19, 2018	18.18	18.64	18.12	18.52	2,168,993	+0.33(+1.81%)
Jul 18, 2018	18.44	18.50	18.05	18.19	2,358,705	-0.32(-1.75%)
Jul 17, 2018	18.79	18.86	18.46	18.51	5,006,722	-0.23(-1.25%)
Jul 16, 2018	18.70	18.84	18.60	18.75	1,951,848	-0.01(-0.03%)
Jul 13, 2018	19.00	19.08	18.72	18.75	1,425,636	-0.20(-1.04%)
Jul 12, 2018	18.94	19.01	18.82	18.95	1,090,480	+0.07(+0.35%)
Jul 11, 2018	18.87	19.01	18.82	18.89	1,779,773	+0.01(+0.03%)
Jul 10, 2018	18.89	19.04	18.86	18.88	1,904,500	-0.05(-0.25%)
Jul 09, 2018	19.20	19.24	18.84	18.93	2,243,643	-0.27(-1.40%)
Jul 06, 2018	19.06	19.29	19.06	19.20	2,152,432	+0.16(+0.82%)
Jul 05, 2018	18.99	19.05	18.82	19.04	2,396,210	+0.07(+0.35%)
Jul 03, 2018		18.98	18.98	18.98	0	+0.42(+2.26%)
Jul 02, 2018	18.56	18.63	18.31	18.56	2,285,164	+0.00(+0.00%)
Jun 29, 2018	18.67	18.74	18.53	18.56	4,117,794	-0.20(-1.05%)
Jun 28, 2018	18.49	18.82	18.49	18.75	3,986,736	+0.28(+1.49%)
Jun 27, 2018	18.99	19.06	18.46	18.48	4,279,437	-0.45(-2.40%)
Jun 26, 2018	19.04	19.15	18.92	18.93	3,983,250	-0.13(-0.69%)
Jun 25, 2018	18.90	19.12	18.69	19.06	3,549,022	-0.01(-0.06%)
Jun 22, 2018	19.00	19.15	18.92	19.08	3,638,204	+0.05(+0.28%)
Jun 21, 2018	18.83	19.07	18.78	19.02	2,677,632	+0.20(+1.05%)
Jun 20, 2018	18.53	18.86	18.47	18.83	1,954,646	+0.29(+1.58%)
Jun 19, 2018	18.65	18.82	18.44	18.53	2,890,233	-0.17(-0.93%)
Jun 18, 2018	18.68	18.84	18.55	18.71	2,257,922	-0.01(-0.03%)
Jun 15, 2018		18.94	18.68	18.71	4,049,501	-0.01(-0.03%)
Jun 14, 2018	18.55	18.87	18.55	18.72	2,575,942	+0.22(+1.20%)
Jun 13, 2018	18.70	18.94	18.43	18.50	3,886,837	-0.19(-0.99%)
Jun 12, 2018	18.43	18.77	18.35	18.68	3,122,843	+0.24(+1.30%)
Jun 11, 2018	18.33	18.45	18.19	18.44	1,860,721	+0.11(+0.62%)
Jun 08, 2018	18.13	18.41	18.11	18.33	3,331,643	+0.16(+0.86%)
Jun 07, 2018	18.18	18.23	18.01	18.17	2,678,354	-0.02(-0.10%)
Jun 06, 2018		18.22	18.02	18.19	2,024,642	+0.05(+0.30%)
Jun 05, 2018	18.17	18.25	18.10	18.14	1,943,353	+0.00(+0.00%)
Jun 04, 2018	18.18	18.30	17.96	18.14	3,094,319	-0.05(-0.26%)
Jun 01, 2018	18.32	18.32	18.12	18.18	4,199,615	-0.16(-0.88%)
May 31, 2018	18.40	18.41	18.27	18.35	3,362,097	-0.08(-0.45%)
May 30, 2018	18.18	18.51	18.04	18.43	4,266,443	+0.26(+1.42%)
May 29, 2018	18.05	18.20	17.90	18.17	5,294,220	+0.07(+0.40%)
May 25, 2018		18.10	18.10	18.10	0	+0.22(+1.24%)
May 24, 2018	17.84	17.89	17.52	17.88	3,150,121	+0.08(+0.44%)
May 23, 2018	17.52	17.86	17.49	17.80	4,636,190	+0.29(+1.64%)
May 22, 2018	17.35	17.56	17.27	17.51	3,766,511	+0.20(+1.14%)
May 21, 2018	17.02	17.37	16.82	17.32	3,211,761	+0.31(+1.79%)
May 18, 2018	17.03	17.17	16.92	17.01	2,060,647	+0.03(+0.18%)
May 17, 2018	17.14	17.23	16.98	16.98	2,522,033	-0.14(-0.80%)
May 16, 2018	17.12	17.28	17.05	17.12	3,633,827	+0.20(+1.17%)
May 15, 2018	17.11	17.11	16.86	16.92	6,173,594	-0.28(-1.60%)
May 14, 2018	17.21	17.30	17.05	17.20	3,735,813	-0.01(-0.07%)
May 11, 2018	17.16	17.29	17.16	17.21	3,622,763	+0.08(+0.45%)
May 10, 2018	16.98	17.16	16.96	17.13	4,467,107	+0.16(+0.92%)
May 09, 2018	16.64	17.04	16.59	16.98	5,374,174	+0.34(+2.01%)
May 08, 2018	16.46	16.69	16.22	16.64	5,494,664	+0.43(+2.62%)
May 07, 2018	16.07	16.40	16.07	16.22	4,822,241	+0.13(+0.78%)
May 04, 2018	15.84	16.13	15.83	16.09	2,813,984	+0.25(+1.59%)
May 03, 2018	15.89	15.97	15.77	15.84	2,550,557	-0.08(-0.53%)
May 02, 2018	15.84	15.95	15.62	15.92	2,183,132	+0.04(+0.26%)

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.