Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.14	19.71	19.09	19.71	817,859	+0.62(+3.23%)
Jul 30, 2018	19.71	19.90	19.05	19.09	840,598	-0.66(-3.36%)
Jul 27, 2018	20.37	20.52	19.62	19.76	482,055	-0.71(-3.47%)
Jul 26, 2018	19.90	20.52	19.76	20.47	745,288	+0.62(+3.10%)
Jul 25, 2018	18.81	19.95	18.76	19.85	1,027,868	+1.14(+6.08%)
Jul 24, 2018	18.95	18.98	18.48	18.72	1,025,968	-0.19(-1.00%)
Jul 23, 2018	18.48	19.00	18.43	18.90	522,537	+0.47(+2.57%)
Jul 20, 2018	18.34	18.53	18.24	18.43	366,025	+0.14(+0.78%)
Jul 19, 2018	17.91	18.38	17.67	18.29	401,629	+0.28(+1.58%)
Jul 18, 2018	18.10	18.10	17.77	18.00	245,302	-0.14(-0.78%)
Jul 17, 2018	17.72	18.19	17.72	18.15	314,674	+0.43(+2.41%)
Jul 16, 2018	17.96	18.00	17.67	17.72	285,920	-0.19(-1.06%)
Jul 13, 2018	17.96	18.10	17.91	17.91	239,143	-0.05(-0.26%)
Jul 12, 2018	17.91	18.05	17.72	17.96	321,586	+0.24(+1.34%)
Jul 11, 2018	17.72	18.00	17.63	17.72	467,067	-0.05(-0.27%)
Jul 10, 2018	17.91	18.15	17.72	17.77	325,704	-0.14(-0.79%)
Jul 09, 2018	17.91	18.10	17.89	17.91	403,100	+0.05(+0.27%)
Jul 06, 2018	17.77	17.91	17.74	17.86	329,605	+0.14(+0.80%)
Jul 05, 2018	17.63	17.82	17.44	17.72	436,127	+0.14(+0.81%)
Jul 03, 2018		17.58	17.58	17.58	0	+0.28(+1.64%)
Jul 02, 2018	17.10	17.29	16.84	17.29	447,499	+0.09(+0.55%)
Jun 29, 2018	16.91	17.25	16.75	17.20	699,680	+0.28(+1.68%)
Jun 28, 2018	16.77	17.01	16.46	16.91	879,743	+0.05(+0.28%)
Jun 27, 2018	17.39	17.39	16.80	16.87	504,756	-0.52(-3.00%)
Jun 26, 2018	17.25	17.53	17.25	17.39	247,484	+0.14(+0.82%)
Jun 25, 2018	17.48	17.53	17.15	17.25	744,337	-0.28(-1.62%)
Jun 22, 2018	17.86	17.86	17.44	17.53	935,745	-0.24(-1.33%)
Jun 21, 2018	18.10	18.15	17.72	17.77	457,168	-0.38(-2.09%)
Jun 20, 2018	17.48	18.24	17.44	18.15	858,906	+0.66(+3.79%)
Jun 19, 2018	17.39	17.58	17.27	17.48	493,284	+0.09(+0.55%)
Jun 18, 2018	17.48	17.63	17.39	17.39	555,305	-0.09(-0.54%)
Jun 15, 2018		17.53	17.39	17.48	995,127	-0.05(-0.27%)
Jun 14, 2018	17.48	17.67	17.39	17.53	448,263	+0.05(+0.27%)
Jun 13, 2018	17.53	17.63	17.29	17.48	483,929	-0.19(-1.07%)
Jun 12, 2018	17.77	17.96	17.48	17.67	573,168	-0.05(-0.27%)
Jun 11, 2018	17.53	17.72	17.44	17.72	703,239	+0.28(+1.63%)
Jun 08, 2018	17.29	17.53	17.15	17.44	382,362	+0.24(+1.38%)
Jun 07, 2018	17.39	17.44	17.18	17.20	576,570	-0.19(-1.09%)
Jun 06, 2018			17.25	17.39	637,912	-0.09(-0.54%)
Jun 05, 2018	17.44	17.58	17.27	17.48	410,486	+0.00(+0.00%)
Jun 04, 2018	17.29	17.48	17.15	17.48	477,402	+0.19(+1.10%)
Jun 01, 2018	17.25	17.34	17.01	17.29	451,088	+0.14(+0.83%)
May 31, 2018	17.48	17.63	17.10	17.15	315,268	-0.33(-1.90%)
May 30, 2018	17.25	17.63	17.24	17.48	393,263	+0.28(+1.65%)
May 29, 2018	17.25	17.25	16.87	17.20	479,157	-0.09(-0.55%)
May 25, 2018		17.29	17.29	17.29	0	+0.14(+0.83%)
May 24, 2018	17.25	17.29	16.96	17.15	378,435	-0.14(-0.82%)
May 23, 2018	17.58	17.60	17.20	17.29	401,040	-0.28(-1.62%)
May 22, 2018	17.53	17.67	17.44	17.58	566,004	-0.05(-0.27%)
May 21, 2018	17.48	17.72	17.34	17.63	568,688	+0.19(+1.09%)
May 18, 2018	17.63	17.63	17.44	17.44	453,721	-0.09(-0.54%)
May 17, 2018	17.53	17.72	17.44	17.53	425,889	+0.05(+0.27%)
May 16, 2018	17.39	17.63	17.25	17.48	703,901	+0.19(+1.10%)
May 15, 2018	17.29	17.34	17.10	17.29	515,085	+0.05(+0.27%)
May 14, 2018	17.25	17.44	17.15	17.25	365,230	+0.00(+0.00%)
May 11, 2018	17.39	17.46	17.06	17.25	275,394	-0.05(-0.27%)
May 10, 2018	17.44	17.53	17.10	17.29	755,252	+0.00(+0.00%)
May 09, 2018	17.20	17.39	17.03	17.29	607,237	+0.09(+0.55%)
May 08, 2018	16.87	17.39	16.82	17.20	784,770	+0.09(+0.55%)
May 07, 2018	17.06	17.39	16.96	17.10	663,074	+0.09(+0.56%)
May 04, 2018	18.24	18.24	16.80	17.01	1,301,415	-0.66(-3.75%)
May 03, 2018	17.77	18.00	17.34	17.67	1,147,298	-0.14(-0.80%)
May 02, 2018	17.20	18.22	17.20	17.82	942,766	+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.