Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.07	19.63	19.02	19.63	821,128	+0.61(+3.23%)
Jul 30, 2018	19.63	19.82	18.97	19.02	843,959	-0.66(-3.36%)
Jul 27, 2018	20.29	20.43	19.54	19.68	483,982	-0.71(-3.47%)
Jul 26, 2018	19.82	20.43	19.68	20.39	748,267	+0.61(+3.10%)
Jul 25, 2018	18.74	19.87	18.69	19.77	1,031,977	+1.13(+6.08%)
Jul 24, 2018	18.88	18.90	18.40	18.64	1,030,069	-0.19(-1.00%)
Jul 23, 2018	18.40	18.92	18.36	18.83	524,626	+0.47(+2.57%)
Jul 20, 2018	18.26	18.45	18.17	18.36	367,488	+0.14(+0.78%)
Jul 19, 2018	17.84	18.31	17.60	18.22	403,235	+0.28(+1.58%)
Jul 18, 2018	18.03	18.03	17.70	17.93	246,283	-0.14(-0.78%)
Jul 17, 2018	17.65	18.12	17.65	18.07	315,931	+0.42(+2.41%)
Jul 16, 2018	17.89	17.93	17.60	17.65	287,063	-0.19(-1.06%)
Jul 13, 2018	17.89	18.03	17.84	17.84	240,099	-0.05(-0.26%)
Jul 12, 2018	17.84	17.98	17.65	17.89	322,871	+0.24(+1.34%)
Jul 11, 2018	17.65	17.93	17.56	17.65	468,934	-0.05(-0.27%)
Jul 10, 2018	17.84	18.07	17.65	17.70	327,006	-0.14(-0.79%)
Jul 09, 2018	17.84	18.03	17.81	17.84	404,712	+0.05(+0.27%)
Jul 06, 2018	17.70	17.84	17.67	17.79	330,922	+0.14(+0.80%)
Jul 05, 2018	17.56	17.74	17.37	17.65	437,870	+0.14(+0.81%)
Jul 03, 2018		17.51	17.51	17.51	0	+0.28(+1.64%)
Jul 02, 2018	17.04	17.23	16.78	17.23	449,288	+0.09(+0.55%)
Jun 29, 2018	16.85	17.18	16.68	17.13	702,477	+0.28(+1.68%)
Jun 28, 2018	16.71	16.94	16.40	16.85	883,260	+0.05(+0.28%)
Jun 27, 2018	17.32	17.32	16.73	16.80	506,774	-0.52(-3.00%)
Jun 26, 2018	17.18	17.46	17.18	17.32	248,474	+0.14(+0.82%)
Jun 25, 2018	17.41	17.46	17.08	17.18	747,313	-0.28(-1.62%)
Jun 22, 2018	17.79	17.79	17.37	17.46	939,486	-0.24(-1.33%)
Jun 21, 2018	18.03	18.07	17.65	17.70	458,995	-0.38(-2.09%)
Jun 20, 2018	17.41	18.17	17.37	18.07	862,340	+0.66(+3.79%)
Jun 19, 2018	17.32	17.51	17.20	17.41	495,256	+0.09(+0.55%)
Jun 18, 2018	17.41	17.56	17.32	17.32	557,525	-0.09(-0.54%)
Jun 15, 2018		17.46	17.32	17.41	999,105	-0.05(-0.27%)
Jun 14, 2018	17.41	17.60	17.32	17.46	450,055	+0.05(+0.27%)
Jun 13, 2018	17.46	17.56	17.23	17.41	485,864	-0.19(-1.07%)
Jun 12, 2018	17.70	17.89	17.41	17.60	575,460	-0.05(-0.27%)
Jun 11, 2018	17.46	17.65	17.37	17.65	706,050	+0.28(+1.63%)
Jun 08, 2018	17.23	17.46	17.08	17.37	383,890	+0.24(+1.38%)
Jun 07, 2018	17.32	17.37	17.11	17.13	578,874	-0.19(-1.09%)
Jun 06, 2018			17.18	17.32	640,462	-0.09(-0.54%)
Jun 05, 2018	17.37	17.51	17.20	17.41	412,127	+0.00(+0.00%)
Jun 04, 2018	17.23	17.41	17.08	17.41	479,310	+0.19(+1.10%)
Jun 01, 2018	17.18	17.27	16.94	17.23	452,892	+0.14(+0.83%)
May 31, 2018	17.41	17.56	17.04	17.08	316,528	-0.33(-1.90%)
May 30, 2018	17.18	17.56	17.17	17.41	394,835	+0.28(+1.65%)
May 29, 2018	17.18	17.18	16.80	17.13	481,072	-0.09(-0.55%)
May 25, 2018		17.23	17.23	17.23	0	+0.14(+0.83%)
May 24, 2018	17.18	17.23	16.89	17.08	379,948	-0.14(-0.82%)
May 23, 2018	17.51	17.53	17.13	17.23	402,644	-0.28(-1.62%)
May 22, 2018	17.46	17.60	17.37	17.51	568,267	-0.05(-0.27%)
May 21, 2018	17.41	17.65	17.27	17.56	570,961	+0.19(+1.09%)
May 18, 2018	17.56	17.56	17.37	17.37	455,535	-0.09(-0.54%)
May 17, 2018	17.46	17.65	17.37	17.46	427,592	+0.05(+0.27%)
May 16, 2018	17.32	17.56	17.18	17.41	706,714	+0.19(+1.10%)
May 15, 2018	17.23	17.27	17.04	17.23	517,144	+0.05(+0.27%)
May 14, 2018	17.18	17.37	17.08	17.18	366,690	+0.00(+0.00%)
May 11, 2018	17.32	17.39	16.99	17.18	276,495	-0.05(-0.27%)
May 10, 2018	17.37	17.46	17.04	17.23	758,271	+0.00(+0.00%)
May 09, 2018	17.13	17.32	16.97	17.23	609,665	+0.09(+0.55%)
May 08, 2018	16.80	17.32	16.75	17.13	787,907	+0.09(+0.55%)
May 07, 2018	16.99	17.32	16.89	17.04	665,724	+0.09(+0.56%)
May 04, 2018	18.17	18.17	16.73	16.94	1,306,617	-0.66(-3.75%)
May 03, 2018	17.70	17.93	17.27	17.60	1,151,884	-0.14(-0.80%)
May 02, 2018	17.13	18.15	17.13	17.74	946,535	+0.66(+3.87%)

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.