Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.31	17.34	17.30	17.34	1,384	-0.07(-0.38%)
Jul 30, 2018	17.32	17.47	17.32	17.41	1,677	+0.32(+1.89%)
Jul 27, 2018	17.09	17.09	17.09	17.09	811	-0.08(-0.46%)
Jul 26, 2018	17.12	17.17	17.12	17.16	2,439	+0.08(+0.49%)
Jul 25, 2018	16.87	17.08	16.87	17.08	2,619	+0.34(+2.03%)
Jul 24, 2018	16.65	16.85	16.65	16.74	2,488	+0.31(+1.86%)
Jul 23, 2018	16.48	16.50	16.41	16.43	1,655	+0.11(+0.66%)
Jul 20, 2018	16.33	16.33	16.33	16.33	1,199	+0.29(+1.78%)
Jul 19, 2018	16.00	16.06	15.97	16.04	3,341	-0.17(-1.03%)
Jul 18, 2018	16.13	16.21	16.10	16.21	1,917	-0.04(-0.26%)
Jul 17, 2018	16.24	16.27	16.24	16.25	1,120	+0.10(+0.63%)
Jul 13, 2018		16.15	16.15	16.15	58	+0.01(+0.09%)
Jul 12, 2018	16.13	16.23	16.13	16.13	3,992	+0.16(+1.01%)
Jul 11, 2018	16.14	16.14	15.97	15.97	654	-0.36(-2.19%)
Jul 10, 2018	16.24	16.33	16.24	16.33	599	+0.14(+0.84%)
Jul 09, 2018	16.09	16.20	16.09	16.20	1,542	+0.17(+1.06%)
Jul 06, 2018	16.00	16.02	16.00	16.02	336	+0.05(+0.33%)
Jul 05, 2018	15.94	15.97	15.94	15.97	1,353	+0.33(+2.14%)
Jul 03, 2018		15.64	15.64	15.64	0	+0.33(+2.12%)
Jul 02, 2018	15.32	15.40	15.25	15.31	24,795	-0.31(-1.96%)
Jun 29, 2018	15.67	15.67	15.62	15.62	2,408	+0.24(+1.54%)
Jun 28, 2018	15.43	15.48	15.36	15.38	2,993	-0.16(-1.02%)
Jun 27, 2018	15.84	15.84	15.53	15.54	10,514	-0.31(-1.96%)
Jun 26, 2018	15.89	15.95	15.85	15.85	2,205	-0.13(-0.83%)
Jun 25, 2018	16.12	16.12	15.98	15.98	598	-0.05(-0.34%)
Jun 22, 2018	16.03	16.04	16.00	16.04	635	+0.23(+1.47%)
Jun 21, 2018		15.85	15.78	15.80	2,946	-0.12(-0.74%)
Jun 20, 2018	15.96	15.96	15.92	15.92	2,844	+0.25(+1.57%)
Jun 19, 2018	15.64	15.75	15.64	15.68	4,975	-0.33(-2.04%)
Jun 18, 2018	16.11	16.11	15.97	16.00	4,637	-0.46(-2.81%)
Jun 15, 2018		16.67	16.46	16.46	487	-0.20(-1.21%)
Jun 14, 2018	16.76	16.79	16.67	16.67	1,928	-0.15(-0.88%)
Jun 13, 2018	16.90	16.98	16.81	16.81	3,394	-0.07(-0.44%)
Jun 12, 2018	16.98	17.05	16.84	16.89	3,517	-0.08(-0.46%)
Jun 11, 2018	16.98	17.05	16.97	16.97	3,223	-0.19(-1.09%)
Jun 08, 2018	17.09	17.18	17.09	17.15	8,749	+0.03(+0.17%)
Jun 07, 2018	17.11	17.12	17.11	17.12	1,262	-0.06(-0.34%)
Jun 06, 2018		17.21	17.18	17.18	3,943	+0.25(+1.45%)
Jun 05, 2018	16.92	17.04	16.88	16.94	3,916	+0.17(+1.03%)
Jun 04, 2018	16.86	16.86	16.75	16.77	1,776	+0.20(+1.20%)
Jun 01, 2018	16.37	16.57	16.37	16.57	8,830	+0.19(+1.17%)
May 31, 2018	16.37	16.37	16.37	16.37	728	-0.03(-0.17%)
May 30, 2018	16.28	16.40	16.18	16.40	2,983	+0.33(+2.07%)
May 29, 2018	16.36	16.40	16.05	16.07	18,837	-0.59(-3.55%)
May 25, 2018		16.66	16.66	16.66	0	-0.09(-0.53%)
May 24, 2018	16.75	16.75	16.75	16.75	1,545	+0.02(+0.13%)
May 23, 2018	16.64	16.73	16.61	16.73	30,061	-0.37(-2.18%)
May 22, 2018	17.02	17.18	17.02	17.10	1,115	+0.05(+0.27%)
May 21, 2018	17.18	17.18	17.01	17.06	5,859	+0.19(+1.14%)
May 18, 2018	16.80	16.95	16.80	16.86	1,156	-0.30(-1.72%)
May 17, 2018	17.17	17.18	17.15	17.16	4,137	-0.17(-1.00%)
May 16, 2018	17.23	17.33	17.21	17.33	2,180	-0.40(-2.28%)
May 14, 2018		17.74	17.74	17.74	27	-0.08(-0.44%)
May 11, 2018	17.84	17.84	17.80	17.81	4,300	-0.02(-0.11%)
May 10, 2018	17.68	17.83	17.68	17.83	1,614	+0.44(+2.55%)
May 09, 2018	17.33	17.39	17.33	17.39	954	+0.38(+2.21%)
May 08, 2018	17.01	17.04	16.96	17.02	4,864	-0.09(-0.50%)
May 07, 2018	17.21	17.21	17.06	17.10	2,584	-0.23(-1.33%)
May 04, 2018	17.18	17.49	17.18	17.33	1,610	-0.09(-0.51%)
May 03, 2018	17.38	17.44	17.27	17.42	11,513	-0.07(-0.39%)
May 02, 2018	17.55	17.60	17.49	17.49	1,809	+0.12(+0.68%)

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.