Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.89	16.36	15.75	16.28	2,047,835	+0.44(+2.78%)
Jul 30, 2018	16.00	16.12	15.71	15.84	2,631,190	-0.02(-0.13%)
Jul 27, 2018	17.02	17.04	15.79	15.86	3,012,500	-1.15(-6.76%)
Jul 26, 2018	16.91	17.15	16.84	17.01	3,154,364	+0.11(+0.65%)
Jul 25, 2018	16.92	17.00	16.61	16.90	2,494,306	+0.01(+0.06%)
Jul 24, 2018	17.39	17.39	16.87	16.89	1,879,822	-0.37(-2.14%)
Jul 23, 2018	17.28	17.39	17.05	17.26	1,967,582	+0.06(+0.35%)
Jul 20, 2018	17.14	17.32	17.02	17.20	1,274,502	+0.11(+0.64%)
Jul 19, 2018	16.97	17.19	16.97	17.09	2,069,693	+0.05(+0.29%)
Jul 18, 2018	17.17	17.17	16.73	17.04	2,108,233	-0.08(-0.47%)
Jul 17, 2018	17.19	17.26	16.99	17.12	1,679,414	-0.12(-0.70%)
Jul 16, 2018	16.95	17.26	16.90	17.24	1,522,148	+0.08(+0.47%)
Jul 13, 2018	17.12	17.41	17.10	17.16	1,038,380	+0.08(+0.47%)
Jul 12, 2018	17.61	17.70	16.93	17.08	2,262,524	-0.42(-2.40%)
Jul 11, 2018	17.83	17.93	17.35	17.50	2,009,813	-0.48(-2.67%)
Jul 10, 2018	18.16	18.37	17.90	17.98	1,374,789	+0.01(+0.06%)
Jul 09, 2018	17.50	18.00	17.47	17.97	1,712,168	+0.58(+3.34%)
Jul 06, 2018	17.14	17.45	17.05	17.39	1,198,867	+0.22(+1.28%)
Jul 05, 2018	17.59	17.64	17.11	17.17	2,247,153	-0.34(-1.94%)
Jul 03, 2018		17.51	17.51	17.51	0	-0.29(-1.63%)
Jul 02, 2018	17.53	17.88	17.26	17.80	2,815,530	+0.02(+0.11%)
Jun 29, 2018	17.22	18.09	17.22	17.78	4,949,884	+0.58(+3.37%)
Jun 28, 2018	17.33	17.45	16.97	17.20	2,302,216	-0.07(-0.41%)
Jun 27, 2018	17.55	17.75	17.24	17.27	2,108,759	-0.12(-0.69%)
Jun 26, 2018	17.17	17.50	17.05	17.39	1,369,399	+0.24(+1.40%)
Jun 25, 2018	17.43	17.58	17.03	17.15	2,120,357	-0.35(-2.00%)
Jun 22, 2018	17.74	17.87	17.39	17.50	3,469,384	+0.28(+1.63%)
Jun 21, 2018	17.03	17.41	16.87	17.22	2,810,629	+0.17(+1.00%)
Jun 20, 2018	17.04	17.10	16.82	17.05	1,577,072	+0.14(+0.83%)
Jun 19, 2018	16.55	16.99	16.44	16.91	1,638,290	+0.12(+0.71%)
Jun 18, 2018	16.75	17.18	16.40	16.79	2,005,228	+0.01(+0.06%)
Jun 15, 2018		16.97	16.98	16.78	4,451,143	-0.20(-1.18%)
Jun 14, 2018	17.10	17.19	16.91	16.98	1,784,073	-0.05(-0.29%)
Jun 13, 2018	17.08	17.19	16.93	17.03	2,767,707	-0.07(-0.41%)
Jun 12, 2018	17.08	17.40	17.02	17.10	2,222,854	+0.03(+0.18%)
Jun 11, 2018	17.29	17.34	17.02	17.07	1,996,644	-0.26(-1.50%)
Jun 08, 2018	17.13	17.55	17.06	17.33	3,220,681	+0.11(+0.64%)
Jun 07, 2018	16.70	17.25	16.63	17.22	2,185,352	+0.67(+4.05%)
Jun 06, 2018			16.37	16.55	1,648,363	+0.11(+0.67%)
Jun 05, 2018	16.07	16.58	15.93	16.44	1,790,783	+0.35(+2.18%)
Jun 04, 2018	16.59	16.79	16.00	16.09	2,078,550	-0.46(-2.78%)
Jun 01, 2018	16.28	16.81	16.19	16.55	3,478,248	+0.39(+2.41%)
May 31, 2018	16.17	16.27	15.97	16.16	3,018,275	-0.14(-0.86%)
May 30, 2018	15.97	16.41	15.97	16.30	2,659,484	+0.40(+2.52%)
May 29, 2018	15.68	15.98	15.68	15.90	2,851,443	+0.05(+0.32%)
May 25, 2018		15.85	15.85	15.85	0	-0.01(-0.06%)
May 24, 2018	15.70	16.08	15.58	15.86	2,637,534	+0.00(+0.00%)
May 23, 2018	16.04	16.04	15.56	15.86	1,948,659	-0.29(-1.80%)
May 22, 2018	16.66	16.77	16.11	16.15	1,601,814	-0.44(-2.65%)
May 21, 2018	16.43	16.65	16.32	16.59	1,562,499	+0.25(+1.53%)
May 18, 2018	16.48	16.59	16.19	16.34	2,003,832	-0.24(-1.45%)
May 17, 2018	16.43	16.73	16.36	16.58	2,291,607	+0.25(+1.53%)
May 16, 2018	16.14	16.42	16.10	16.33	1,554,190	+0.14(+0.86%)
May 15, 2018	16.04	16.34	16.00	16.19	1,832,340	+0.04(+0.25%)
May 14, 2018	15.68	16.21	15.68	16.15	2,140,247	+0.59(+3.79%)
May 11, 2018	15.69	15.79	15.39	15.56	4,534,395	-0.10(-0.64%)
May 10, 2018	15.66	15.73	15.45	15.66	2,112,662	+0.11(+0.71%)
May 09, 2018	15.53	15.90	15.48	15.55	3,160,477	+0.26(+1.70%)
May 08, 2018	15.41	15.52	14.94	15.29	2,897,413	-0.20(-1.29%)
May 07, 2018	15.57	15.98	15.46	15.49	2,794,287	+0.15(+0.98%)
May 04, 2018	14.90	15.48	14.85	15.34	2,547,176	+0.40(+2.68%)
May 03, 2018	14.89	15.61	14.88	14.94	3,133,342	-0.21(-1.39%)
May 02, 2018	14.90	15.33	14.82	15.15	4,611,065	+0.25(+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.