Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.96	19.35	18.89	19.17	617,162	+0.23(+1.21%)
Jul 30, 2018	18.75	19.33	18.59	18.94	903,900	+0.31(+1.66%)
Jul 27, 2018	18.95	19.00	18.44	18.63	779,100	-0.35(-1.84%)
Jul 26, 2018	19.06	19.24	18.67	18.98	922,259	-0.12(-0.63%)
Jul 25, 2018	19.20	19.46	18.89	19.10	1,516,780	-0.15(-0.78%)
Jul 24, 2018	19.31	19.62	19.00	19.25	1,342,594	-0.02(-0.10%)
Jul 23, 2018	19.08	19.66	18.85	19.27	1,983,329	+0.75(+4.05%)
Jul 20, 2018	18.50	18.73	18.40	18.52	1,017,728	+0.03(+0.16%)
Jul 19, 2018	18.47	18.65	18.37	18.49	682,862	+0.04(+0.22%)
Jul 18, 2018	18.61	18.65	18.30	18.45	1,640,124	-0.24(-1.28%)
Jul 17, 2018	18.53	18.82	18.33	18.69	1,182,964	+0.16(+0.86%)
Jul 16, 2018	18.73	18.73	18.35	18.53	1,101,611	-0.23(-1.23%)
Jul 13, 2018	18.28	18.90	18.28	18.76	4,270,767	+0.44(+2.40%)
Jul 12, 2018	18.19	18.61	18.10	18.32	1,038,285	+0.24(+1.33%)
Jul 11, 2018	17.56	18.09	17.40	18.08	1,279,551	+0.43(+2.44%)
Jul 10, 2018	17.68	17.83	17.58	17.65	853,616	+0.01(+0.06%)
Jul 09, 2018	17.08	17.67	17.01	17.64	492,702	+0.55(+3.22%)
Jul 06, 2018	16.90	17.17	16.65	17.09	393,273	+0.19(+1.12%)
Jul 05, 2018	16.56	16.99	16.33	16.90	664,230	+0.50(+3.05%)
Jul 03, 2018		16.40	16.40	16.40	0	-0.11(-0.67%)
Jul 02, 2018	16.20	16.53	16.02	16.51	384,196	+0.10(+0.61%)
Jun 29, 2018	16.40	16.91	16.30	16.41	906,733	+0.04(+0.24%)
Jun 28, 2018	15.98	16.44	15.77	16.37	1,120,313	+0.29(+1.80%)
Jun 27, 2018	16.95	17.05	16.07	16.08	756,573	-0.81(-4.80%)
Jun 26, 2018	17.19	17.19	16.65	16.89	638,409	-0.17(-1.00%)
Jun 25, 2018	16.92	17.15	16.57	17.06	1,176,676	-0.23(-1.33%)
Jun 22, 2018	17.61	17.90	16.51	17.29	4,213,188	+0.24(+1.41%)
Jun 21, 2018	18.22	18.22	16.87	17.05	1,070,516	-1.17(-6.42%)
Jun 20, 2018	18.85	19.30	18.17	18.22	844,915	-0.62(-3.29%)
Jun 19, 2018	19.43	19.59	18.71	18.84	1,259,073	-0.69(-3.53%)
Jun 18, 2018	19.42	19.91	19.25	19.53	1,760,930	-0.05(-0.26%)
Jun 15, 2018		19.73	19.36	19.58	1,976,303	-0.15(-0.76%)
Jun 14, 2018	19.54	19.74	19.23	19.73	1,324,106	+0.20(+1.02%)
Jun 13, 2018	19.61	20.18	19.41	19.53	1,524,747	-0.08(-0.41%)
Jun 12, 2018	19.22	19.64	19.03	19.61	787,734	+0.45(+2.35%)
Jun 11, 2018	19.06	19.37	18.81	19.16	541,110	+0.17(+0.90%)
Jun 08, 2018	19.06	19.45	18.73	18.99	500,131	+0.03(+0.16%)
Jun 07, 2018	19.11	19.50	18.75	18.96	423,517	-0.02(-0.11%)
Jun 06, 2018		19.05	18.32	18.98	781,658	+0.36(+1.93%)
Jun 05, 2018	18.97	19.31	18.45	18.62	1,509,810	-0.32(-1.69%)
Jun 04, 2018	20.01	20.01	18.45	18.94	1,341,044	-0.92(-4.63%)
Jun 01, 2018	19.78	20.17	19.47	19.86	1,292,681	+0.12(+0.61%)
May 31, 2018	19.85	19.86	19.35	19.74	850,687	-0.08(-0.40%)
May 30, 2018	18.95	19.87	18.87	19.82	1,146,190	+0.98(+5.20%)
May 29, 2018	18.13	18.94	17.89	18.84	715,051	+0.55(+3.01%)
May 25, 2018		18.29	18.29	18.29	0	+0.39(+2.18%)
May 24, 2018	17.72	18.29	17.50	17.90	839,294	+0.22(+1.24%)
May 23, 2018	17.31	17.96	17.31	17.68	1,046,464	+0.35(+2.02%)
May 22, 2018	16.79	17.71	16.72	17.33	699,476	+0.63(+3.77%)
May 21, 2018	16.99	17.00	16.16	16.70	1,478,369	-0.47(-2.74%)
May 18, 2018	16.47	17.95	16.47	17.17	1,113,666	+0.36(+2.14%)
May 17, 2018	16.00	16.81	15.60	16.81	2,459,645	+1.44(+9.37%)
May 16, 2018	15.23	15.44	15.12	15.37	504,909	+0.28(+1.86%)
May 15, 2018	15.20	15.27	14.90	15.09	1,092,776	-0.06(-0.40%)
May 14, 2018	15.02	16.05	14.95	15.15	1,627,568	+0.45(+3.06%)
May 11, 2018	14.04	15.12	13.95	14.70	1,929,535	+0.75(+5.38%)
May 10, 2018	14.57	14.69	13.93	13.95	2,562,033	-0.52(-3.59%)
May 09, 2018	15.03	15.34	13.47	14.47	11,598,901	-0.24(-1.63%)
May 08, 2018	15.45	15.45	14.14	14.71	2,237,871	-0.30(-2.00%)

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.