Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.27	17.72	17.17	17.62	393,739	+0.35(+2.00%)
Jul 30, 2018	17.37	17.47	17.03	17.27	183,061	-0.10(-0.57%)
Jul 27, 2018	17.22	17.62	16.98	17.37	270,404	+0.10(+0.57%)
Jul 26, 2018	17.22	17.52	16.83	17.27	302,563	-0.05(-0.28%)
Jul 25, 2018	17.03	17.32	16.53	17.32	335,598	+0.35(+2.03%)
Jul 24, 2018	17.42	17.47	16.83	16.98	184,952	-0.44(-2.55%)
Jul 23, 2018	17.37	17.67	17.27	17.42	195,844	+0.05(+0.28%)
Jul 20, 2018	17.77	17.96	17.20	17.37	318,105	-0.44(-2.49%)
Jul 19, 2018	17.32	17.96	17.27	17.82	441,511	+0.44(+2.56%)
Jul 18, 2018	17.42	17.72	17.27	17.37	402,949	-0.15(-0.84%)
Jul 17, 2018	17.03	17.57	16.98	17.52	610,781	+0.54(+3.20%)
Jul 16, 2018	17.08	17.17	16.78	16.98	590,633	-0.10(-0.58%)
Jul 13, 2018	17.27	17.37	17.03	17.08	341,101	-0.25(-1.42%)
Jul 12, 2018	17.72	17.91	17.22	17.32	388,448	-0.30(-1.68%)
Jul 11, 2018	17.91	18.06	17.52	17.62	190,494	-0.39(-2.19%)
Jul 10, 2018	17.96	18.21	17.87	18.01	148,660	+0.05(+0.27%)
Jul 09, 2018	17.87	18.26	17.87	17.96	186,012	+0.10(+0.55%)
Jul 06, 2018	18.41	18.46	17.82	17.87	198,382	-0.49(-2.69%)
Jul 05, 2018	18.46	18.46	18.01	18.36	180,576	+0.01(+0.07%)
Jul 03, 2018		18.35	18.35	18.35	0	-0.05(-0.27%)
Jul 02, 2018	18.30	18.45	18.00	18.40	149,910	+0.05(+0.27%)
Jun 29, 2018	18.69	18.79	18.25	18.35	160,639	-0.35(-1.85%)
Jun 28, 2018	18.74	18.79	18.49	18.69	103,579	-0.05(-0.26%)
Jun 27, 2018	19.09	19.23	18.69	18.74	208,951	-0.39(-2.06%)
Jun 26, 2018	18.74	19.18	18.69	19.14	240,306	+0.49(+2.65%)
Jun 25, 2018	18.94	18.94	18.49	18.64	499,556	-0.30(-1.56%)
Jun 22, 2018	19.18	19.28	18.84	18.94	342,232	-0.20(-1.03%)
Jun 21, 2018	19.14	19.28	18.89	19.14	169,196	+0.05(+0.26%)
Jun 20, 2018	19.28	19.28	18.89	19.09	338,447	-0.10(-0.51%)
Jun 19, 2018	19.28	19.73	19.09	19.18	382,447	-0.20(-1.02%)
Jun 18, 2018	19.18	19.43	18.94	19.38	267,601	+0.25(+1.29%)
Jun 15, 2018		19.48	19.04	19.14	534,263	-0.35(-1.77%)
Jun 14, 2018	19.04	19.58	18.84	19.48	536,469	+0.59(+3.13%)
Jun 13, 2018	18.69	19.04	18.59	18.89	506,994	+0.15(+0.79%)
Jun 12, 2018	18.40	18.84	18.40	18.74	264,024	+0.30(+1.60%)
Jun 11, 2018	18.10	18.59	17.90	18.45	678,064	+0.35(+1.91%)
Jun 08, 2018	17.80	18.30	17.75	18.10	251,776	+0.39(+2.23%)
Jun 07, 2018	17.85	17.85	17.41	17.71	202,080	-0.10(-0.55%)
Jun 06, 2018		18.00		17.80	403,154	+0.10(+0.56%)
Jun 05, 2018	17.41	17.85	17.41	17.71	317,921	+0.20(+1.13%)
Jun 04, 2018	17.16	17.56	16.72	17.51	285,035	+0.35(+2.01%)
Jun 01, 2018	16.32	17.46	16.28	17.16	1,228,792	+0.89(+5.45%)
May 31, 2018	16.57	16.62	16.08	16.28	309,395	-0.25(-1.49%)
May 30, 2018	16.28	16.57	16.23	16.52	393,953	+0.39(+2.45%)
May 29, 2018	15.88	16.18	15.78	16.13	287,444	+0.15(+0.93%)
May 25, 2018		15.98	15.98	15.98	0	-0.15(-0.92%)
May 24, 2018	16.13	16.42	15.98	16.13	298,889	+0.00(+0.00%)
May 23, 2018	16.28	16.32	16.08	16.13	263,450	-0.20(-1.21%)
May 22, 2018	16.77	16.77	16.08	16.32	329,745	-0.35(-2.07%)
May 21, 2018	16.92	17.06	16.57	16.67	333,588	-0.25(-1.46%)
May 18, 2018	17.11	17.26	16.87	16.92	207,042	-0.15(-0.87%)
May 17, 2018	16.92	17.16	16.87	17.06	207,736	+0.20(+1.17%)
May 16, 2018	16.87	17.02	16.67	16.87	354,667	+0.00(+0.00%)
May 15, 2018	17.11	17.11	16.77	16.87	189,795	-0.20(-1.16%)
May 14, 2018	17.11	17.36	16.97	17.06	247,856	-0.10(-0.57%)
May 11, 2018	17.46	17.66	16.92	17.16	400,367	-0.25(-1.42%)
May 10, 2018	17.31	17.93	17.21	17.41	369,148	+0.15(+0.86%)
May 09, 2018	17.02	17.36	16.79	17.26	372,601	+0.15(+0.86%)
May 08, 2018	16.13	17.90	16.13	17.11	978,285	-1.13(-6.22%)
May 07, 2018	18.45	18.64	18.05	18.25	507,326	-0.05(-0.27%)
May 04, 2018	18.54	18.54	18.30	18.30	196,931	-0.25(-1.33%)
May 03, 2018	18.79	18.79	18.49	18.54	261,380	-0.05(-0.27%)
May 02, 2018	18.45	18.74	18.40	18.59	218,977	+0.20(+1.07%)

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.