Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.00	17.60	17.00	17.58	27,789	+0.10(+0.57%)
Jul 30, 2018	17.48	17.52	17.40	17.48	12,150	+0.21(+1.21%)
Jul 27, 2018	17.36	17.65	17.25	17.27	84,900	-0.39(-2.21%)
Jul 26, 2018	17.16	17.68	17.16	17.66	147,254	+0.24(+1.38%)
Jul 25, 2018	16.86	17.45	16.86	17.42	25,195	+0.26(+1.52%)
Jul 24, 2018	17.05	17.27	16.74	17.16	21,700	+0.03(+0.18%)
Jul 23, 2018	17.08	17.15	16.98	17.13	37,107	+0.07(+0.43%)
Jul 20, 2018	17.23	17.25	17.04	17.06	24,147	-0.13(-0.77%)
Jul 19, 2018	17.19	17.37	17.18	17.19	36,665	+0.42(+2.50%)
Jul 18, 2018	16.58	16.91	16.56	16.77	40,698	+0.21(+1.27%)
Jul 17, 2018	16.60	16.63	16.54	16.56	14,812	-0.12(-0.72%)
Jul 16, 2018	16.62	16.69	16.59	16.68	21,566	-0.08(-0.48%)
Jul 13, 2018	16.69	16.78	16.59	16.76	73,874	+0.07(+0.42%)
Jul 12, 2018	16.62	16.69	16.44	16.69	116,103	+0.23(+1.40%)
Jul 11, 2018	16.43	16.64	16.42	16.46	86,240	-0.17(-1.00%)
Jul 10, 2018	16.71	16.77	16.60	16.63	38,956	+0.01(+0.04%)
Jul 09, 2018	16.63	16.72	16.58	16.62	42,163	+0.02(+0.12%)
Jul 06, 2018	16.91	16.91	16.47	16.60	60,139	+0.12(+0.73%)
Jul 05, 2018	16.41	16.57	16.41	16.48	27,523	+0.01(+0.06%)
Jul 03, 2018		16.47	16.47	16.47	0	+0.13(+0.80%)
Jul 02, 2018	16.39	16.46	16.29	16.34	45,112	-0.16(-0.97%)
Jun 29, 2018	16.42	16.57	16.39	16.50	37,236	+0.08(+0.50%)
Jun 28, 2018	16.57	16.57	16.26	16.42	13,183	-0.00(-0.02%)
Jun 27, 2018	16.64	16.73	16.42	16.42	25,699	-0.20(-1.20%)
Jun 26, 2018	16.33	16.66	16.33	16.62	34,916	+0.29(+1.78%)
Jun 25, 2018	16.68	16.68	16.31	16.33	85,884	-0.40(-2.39%)
Jun 22, 2018	16.81	16.93	16.72	16.73	72,136	+0.11(+0.66%)
Jun 21, 2018	16.67	16.67	16.54	16.62	32,446	-0.13(-0.78%)
Jun 20, 2018	16.55	16.78	16.55	16.75	98,713	+0.10(+0.60%)
Jun 19, 2018	16.60	16.68	16.57	16.65	55,510	-0.03(-0.18%)
Jun 18, 2018	16.30	16.72	16.20	16.68	48,105	+0.31(+1.89%)
Jun 15, 2018		16.91	16.37	16.37	38,304	-0.54(-3.19%)
Jun 14, 2018	16.88	17.02	16.88	16.91	66,914	-0.03(-0.18%)
Jun 13, 2018	17.07	17.13	16.93	16.94	31,494	-0.23(-1.34%)
Jun 12, 2018	17.18	17.30	17.13	17.17	32,838	-0.02(-0.12%)
Jun 11, 2018	16.87	17.22	16.87	17.19	42,314	+0.28(+1.66%)
Jun 08, 2018	17.03	17.03	16.86	16.91	25,489	-0.18(-1.05%)
Jun 07, 2018	17.00	17.13	16.98	17.09	37,222	+0.06(+0.35%)
Jun 06, 2018		17.07	16.92	17.03	19,665	-0.01(-0.06%)
Jun 05, 2018	17.08	17.12	17.02	17.04	77,102	+0.01(+0.06%)
Jun 04, 2018	16.80	17.06	16.80	17.03	34,059	+0.15(+0.89%)
Jun 01, 2018	16.66	16.91	16.66	16.88	18,076	+0.11(+0.66%)
May 31, 2018	16.73	16.92	16.73	16.77	72,197	-0.03(-0.18%)
May 30, 2018	16.46	16.81	16.46	16.80	52,519	+0.30(+1.82%)
May 29, 2018	16.41	16.62	16.40	16.50	13,751	-0.05(-0.30%)
May 25, 2018		16.55	16.55	16.55	0	-0.34(-2.01%)
May 24, 2018	16.97	17.06	16.88	16.89	41,322	-0.32(-1.86%)
May 23, 2018	17.22	17.23	17.11	17.21	54,031	-0.05(-0.29%)
May 22, 2018	17.25	17.81	17.24	17.26	109,101	-0.02(-0.12%)
May 21, 2018	17.36	17.36	17.17	17.28	23,176	+0.14(+0.82%)
May 18, 2018	17.26	17.26	17.10	17.14	35,793	-0.04(-0.23%)
May 17, 2018	17.13	17.31	17.08	17.18	54,657	+0.14(+0.82%)
May 16, 2018	16.88	17.04	16.86	17.04	63,319	+0.18(+1.07%)
May 15, 2018	16.96	16.97	16.82	16.86	175,688	-0.05(-0.30%)
May 14, 2018	16.61	16.95	16.61	16.91	26,378	+0.29(+1.74%)
May 11, 2018	16.74	16.77	16.61	16.62	46,899	-0.04(-0.24%)
May 10, 2018	16.81	16.81	16.63	16.66	157,398	+0.00(+0.00%)
May 09, 2018	16.40	16.73	16.40	16.66	202,601	+0.19(+1.15%)
May 08, 2018	16.41	16.48	16.15	16.47	28,265	+0.24(+1.48%)
May 07, 2018	16.33	16.55	16.23	16.23	332,648	-0.04(-0.25%)
May 04, 2018	16.13	16.27	15.98	16.27	33,627	+0.24(+1.50%)
May 03, 2018	16.27	16.27	16.00	16.03	113,368	-0.23(-1.41%)
May 02, 2018	16.36	16.44	16.16	16.26	66,334	-0.10(-0.61%)

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.