Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.70	17.03	16.46	16.52	95,994	-0.24(-1.42%)
Jul 30, 2018	16.60	16.83	16.60	16.75	82,290	+0.19(+1.16%)
Jul 27, 2018	16.93	16.93	16.35	16.56	141,717	-0.24(-1.42%)
Jul 26, 2018	16.96	17.29	16.77	16.80	143,413	-0.09(-0.55%)
Jul 25, 2018	17.01	17.05	16.69	16.89	91,891	-0.09(-0.54%)
Jul 24, 2018	16.84	17.06	16.69	16.99	108,154	+0.30(+1.82%)
Jul 23, 2018	16.68	16.74	16.48	16.68	48,241	-0.04(-0.24%)
Jul 20, 2018	16.80	16.82	16.80	16.72	92,945	-0.12(-0.71%)
Jul 19, 2018	16.73	16.89	16.50	16.84	138,953	+0.11(+0.67%)
Jul 18, 2018	16.56	16.76	16.53	16.73	97,012	+0.13(+0.80%)
Jul 17, 2018	16.56	16.77	16.52	16.60	149,591	+0.02(+0.12%)
Jul 16, 2018	16.61	16.64	16.42	16.58	55,681	-0.09(-0.52%)
Jul 13, 2018	16.52	16.71	16.52	16.66	85,599	+0.14(+0.84%)
Jul 12, 2018	16.27	16.58	16.27	16.52	116,393	+0.24(+1.50%)
Jul 11, 2018	16.28	16.39	16.16	16.28	130,679	+0.09(+0.53%)
Jul 10, 2018	16.17	16.25	16.01	16.19	103,225	+0.12(+0.74%)
Jul 09, 2018	16.01	16.21	15.95	16.07	102,991	+0.14(+0.87%)
Jul 06, 2018	15.94	16.34	15.91	15.93	164,506	+0.07(+0.42%)
Jul 05, 2018	15.74	15.98	15.62	15.87	154,708	+0.15(+0.92%)
Jul 03, 2018		15.72	15.72	15.72	0	-0.08(-0.50%)
Jul 02, 2018	15.44	15.85	15.43	15.80	148,991	+0.34(+2.22%)
Jun 29, 2018	15.47	15.47	15.44	15.46	225,314	+0.19(+1.21%)
Jun 28, 2018	15.17	15.50	15.17	15.27	103,947	+0.17(+1.09%)
Jun 27, 2018	14.86	15.35	14.86	15.11	336,347	+0.41(+2.79%)
Jun 26, 2018	14.53	14.84	14.46	14.70	132,653	+0.31(+2.16%)
Jun 25, 2018	14.58	14.58	14.27	14.39	181,410	-0.19(-1.32%)
Jun 22, 2018	14.43	14.68	14.30	14.58	260,499	+0.08(+0.55%)
Jun 21, 2018	15.05	15.05	14.43	14.50	407,678	-0.74(-4.86%)
Jun 20, 2018	15.68	15.68	15.23	15.24	228,993	-0.26(-1.71%)
Jun 19, 2018	15.50	15.63	15.35	15.50	107,504	-0.24(-1.51%)
Jun 18, 2018	15.87	16.30	15.51	15.74	202,449	-0.28(-1.77%)
Jun 15, 2018		16.08	16.07	16.03	43,059	-0.04(-0.25%)
Jun 14, 2018	16.11	16.13	16.01	16.07	115,113	+0.01(+0.08%)
Jun 13, 2018	16.41	16.41	15.93	16.05	127,231	-0.51(-3.07%)
Jun 12, 2018	16.45	16.60	16.42	16.56	96,474	+0.11(+0.68%)
Jun 11, 2018	16.36	16.68	16.25	16.45	143,283	+0.08(+0.49%)
Jun 08, 2018	16.58	16.58	16.34	16.37	82,642	-0.15(-0.92%)
Jun 07, 2018	16.35	16.58	16.21	16.52	122,868	-0.03(-0.16%)
Jun 06, 2018		16.56		16.55	100,117	+0.19(+1.13%)
Jun 05, 2018	16.39	16.59	16.35	16.36	78,516	+0.05(+0.28%)
Jun 04, 2018	16.23	16.53	16.12	16.32	114,440	+0.19(+1.19%)
Jun 01, 2018	16.11	16.36	15.99	16.13	172,268	+0.15(+0.95%)
May 31, 2018	16.07	16.18	15.91	15.97	263,695	-0.17(-1.02%)
May 30, 2018	16.72	16.85	16.06	16.14	339,380	-0.78(-4.61%)
May 29, 2018	17.19	17.19	16.71	16.92	137,349	-0.56(-3.21%)
May 25, 2018		17.48	17.48	17.48	0	+0.15(+0.84%)
May 24, 2018	17.45	17.61	17.24	17.34	97,216	-0.04(-0.23%)
May 23, 2018	17.55	17.69	17.09	17.38	87,915	-0.34(-1.94%)
May 22, 2018	17.47	17.76	17.47	17.72	107,200	+0.28(+1.59%)
May 21, 2018	17.20	17.47	17.10	17.44	82,353	+0.20(+1.19%)
May 18, 2018	17.22	17.27	17.05	17.24	77,149	+0.04(+0.23%)
May 17, 2018	17.32	17.53	17.13	17.20	65,733	-0.19(-1.06%)
May 16, 2018	17.28	17.43	16.86	17.38	118,993	-0.17(-0.94%)
May 15, 2018	17.65	17.79	17.47	17.55	145,494	-0.19(-1.04%)
May 14, 2018	17.43	17.79	17.38	17.73	118,386	+0.46(+2.68%)
May 11, 2018	17.35	17.35	16.87	17.27	177,726	-0.20(-1.17%)
May 10, 2018	17.51	17.76	17.42	17.47	113,791	+0.16(+0.92%)
May 09, 2018	17.42	17.42	17.26	17.32	103,995	-0.09(-0.49%)
May 08, 2018	17.30	17.42	17.18	17.40	179,334	+0.14(+0.80%)
May 07, 2018	17.42	17.48	17.10	17.26	95,586	-0.14(-0.80%)
May 04, 2018	17.40	17.54	17.27	17.40	120,553	-0.02(-0.11%)
May 03, 2018	17.51	17.51	17.20	17.42	103,254	-0.32(-1.83%)
May 02, 2018	18.04	18.04	17.61	17.75	90,360	-0.37(-2.04%)

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.