Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.71	16.71	16.40	16.50	370,112	-0.05(-0.30%)
Jul 30, 2018	16.56	16.66	16.55	16.55	106,483	-0.20(-1.19%)
Jul 27, 2018	16.82	16.88	16.70	16.75	65,300	-0.04(-0.24%)
Jul 26, 2018	16.72	16.87	16.71	16.79	81,119	-1.11(-6.20%)
Jul 25, 2018	17.77	17.91	17.77	17.90	63,280	+0.13(+0.73%)
Jul 24, 2018	17.86	17.93	17.71	17.77	50,023	-0.25(-1.39%)
Jul 23, 2018	18.09	18.15	18.01	18.02	44,691	-0.05(-0.30%)
Jul 20, 2018	17.99	18.10	17.94	18.07	52,481	+0.29(+1.63%)
Jul 19, 2018	17.69	17.90	17.65	17.79	75,835	-0.53(-2.89%)
Jul 18, 2018	18.27	18.49	18.24	18.32	46,314	-0.05(-0.30%)
Jul 17, 2018	18.32	18.46	18.30	18.37	43,506	+0.02(+0.11%)
Jul 16, 2018	18.38	18.38	18.23	18.35	53,098	-0.20(-1.08%)
Jul 13, 2018	18.51	18.58	18.50	18.55	28,850	-0.05(-0.27%)
Jul 12, 2018	18.51	18.64	18.49	18.60	43,742	+0.26(+1.42%)
Jul 11, 2018	18.37	18.56	18.28	18.34	47,234	-0.16(-0.89%)
Jul 10, 2018	18.57	18.57	18.42	18.50	59,137	-0.15(-0.80%)
Jul 09, 2018		18.79	18.54	18.66	43,014	-0.13(-0.72%)
Jul 06, 2018	18.80	18.84	18.76	18.79	41,819	+0.05(+0.27%)
Jul 05, 2018	18.64	18.75	18.47	18.74	35,765	+0.48(+2.66%)
Jul 03, 2018		18.25	18.25	18.25	0	+0.18(+1.02%)
Jul 02, 2018	17.94	18.11	17.93	18.07	45,870	+0.00(+0.03%)
Jun 29, 2018		18.30	18.03	18.07	72,695	+0.07(+0.39%)
Jun 28, 2018	17.95	18.06	17.91	18.00	45,498	+0.14(+0.81%)
Jun 27, 2018	17.99	18.06	17.80	17.85	232,059	-0.28(-1.54%)
Jun 26, 2018	18.13	18.20	18.05	18.13	182,067	+0.10(+0.55%)
Jun 25, 2018	18.06	18.14	17.99	18.03	55,906	-0.14(-0.77%)
Jun 22, 2018	18.12	18.22	18.08	18.17	63,491	+0.28(+1.54%)
Jun 21, 2018	17.97	17.99	17.87	17.89	39,570	-0.05(-0.25%)
Jun 20, 2018	18.05	18.08	17.94	17.94	102,333	-0.14(-0.80%)
Jun 19, 2018	17.98	18.11	17.93	18.09	51,875	+0.04(+0.19%)
Jun 18, 2018	18.05	18.10	17.99	18.05	50,116	-0.20(-1.12%)
Jun 15, 2018		18.39	18.31	18.25	34,521	-0.05(-0.30%)
Jun 14, 2018	18.36	18.43	18.29	18.31	74,506	+0.10(+0.55%)
Jun 13, 2018	18.33	18.37	18.18	18.21	51,135	-0.19(-1.03%)
Jun 12, 2018	18.33	18.40	18.28	18.40	260,398	+0.07(+0.38%)
Jun 11, 2018	18.34	18.38	18.24	18.33	715,447	+0.02(+0.11%)
Jun 08, 2018	18.31	18.39	18.25	18.31	54,318	-0.16(-0.87%)
Jun 07, 2018	18.57	18.57	18.36	18.47	66,907	+0.04(+0.19%)
Jun 06, 2018	18.44	18.50	18.33	18.43	58,159	+0.08(+0.46%)
Jun 05, 2018	18.39	18.47	18.32	18.35	39,983	-0.25(-1.34%)
Jun 04, 2018	18.66	18.73	18.57	18.60	91,046	+0.06(+0.32%)
Jun 01, 2018	18.45	18.59	18.45	18.54	504,445	+0.08(+0.43%)
May 31, 2018	18.53	18.58	18.39	18.46	583,164	-0.16(-0.86%)
May 30, 2018	18.37	18.65	18.37	18.62	446,201	+0.07(+0.38%)
May 29, 2018	18.46	18.59	18.46	18.55	540,323	-0.70(-3.64%)
May 25, 2018		19.25	19.25	19.25	0	-0.03(-0.16%)
May 24, 2018	19.46	19.50	19.20	19.28	36,878	-0.31(-1.58%)
May 23, 2018	19.33	19.66	19.33	19.59	30,173	+0.15(+0.77%)
May 22, 2018	19.50	19.63	19.44	19.44	53,185	-0.10(-0.51%)
May 21, 2018	19.23	19.55	19.23	19.54	40,956	+0.12(+0.62%)
May 18, 2018	19.34	19.50	19.34	19.42	30,962	+0.03(+0.15%)
May 17, 2018	19.09	19.45	19.09	19.39	29,481	+0.30(+1.57%)
May 16, 2018	19.01	19.15	18.99	19.09	31,530	-0.09(-0.47%)
May 15, 2018	19.14	19.28	19.14	19.18	255,142	-0.22(-1.13%)
May 14, 2018	19.48	19.50	19.23	19.40	33,886	+0.03(+0.15%)
May 11, 2018	19.27	19.45	19.23	19.37	265,338	+0.05(+0.26%)
May 10, 2018	19.19	19.32	19.11	19.32	287,850	-0.12(-0.62%)
May 09, 2018	19.19	19.45	19.15	19.44	263,137	+0.37(+1.94%)
May 08, 2018	19.05	19.12	18.97	19.07	526,739	-0.12(-0.63%)
May 07, 2018	19.45	19.45	19.07	19.19	35,953	-0.04(-0.21%)
May 04, 2018	19.13	19.27	19.13	19.23	26,551	+0.02(+0.10%)
May 03, 2018	19.19	19.23	19.06	19.21	57,749	+0.03(+0.16%)
May 02, 2018	19.41	19.47	19.15	19.18	36,516	+0.06(+0.31%)

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.