Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.14	19.70	19.09	19.70	818,117	+0.62(+3.23%)
Jul 30, 2018	19.70	19.89	19.04	19.09	840,863	-0.66(-3.36%)
Jul 27, 2018	20.37	20.51	19.61	19.75	482,207	-0.71(-3.47%)
Jul 26, 2018	19.89	20.51	19.75	20.46	745,523	+0.62(+3.10%)
Jul 25, 2018	18.80	19.94	18.76	19.85	1,028,192	+1.14(+6.08%)
Jul 24, 2018	18.95	18.97	18.47	18.71	1,026,291	-0.19(-1.00%)
Jul 23, 2018	18.47	18.99	18.43	18.90	522,701	+0.47(+2.57%)
Jul 20, 2018	18.33	18.52	18.24	18.43	366,140	+0.14(+0.78%)
Jul 19, 2018	17.90	18.38	17.67	18.28	401,756	+0.28(+1.58%)
Jul 18, 2018	18.09	18.09	17.76	18.00	245,379	-0.14(-0.78%)
Jul 17, 2018	17.71	18.19	17.71	18.14	314,773	+0.43(+2.41%)
Jul 16, 2018	17.95	18.00	17.67	17.71	286,010	-0.19(-1.06%)
Jul 13, 2018	17.95	18.09	17.90	17.90	239,219	-0.05(-0.26%)
Jul 12, 2018	17.90	18.05	17.71	17.95	321,687	+0.24(+1.34%)
Jul 11, 2018	17.71	18.00	17.62	17.71	467,214	-0.05(-0.27%)
Jul 10, 2018	17.90	18.14	17.71	17.76	325,807	-0.14(-0.79%)
Jul 09, 2018	17.90	18.09	17.88	17.90	403,227	+0.05(+0.27%)
Jul 06, 2018	17.76	17.90	17.74	17.86	329,709	+0.14(+0.80%)
Jul 05, 2018	17.62	17.81	17.43	17.71	436,264	+0.14(+0.81%)
Jul 03, 2018		17.57	17.57	17.57	0	+0.28(+1.64%)
Jul 02, 2018	17.10	17.29	16.84	17.29	447,640	+0.09(+0.55%)
Jun 29, 2018	16.91	17.24	16.74	17.19	699,901	+0.28(+1.68%)
Jun 28, 2018	16.77	17.00	16.46	16.91	880,020	+0.05(+0.28%)
Jun 27, 2018	17.38	17.38	16.79	16.86	504,915	-0.52(-3.00%)
Jun 26, 2018	17.24	17.53	17.24	17.38	247,562	+0.14(+0.82%)
Jun 25, 2018	17.48	17.53	17.15	17.24	744,571	-0.28(-1.62%)
Jun 22, 2018	17.86	17.86	17.43	17.53	936,040	-0.24(-1.33%)
Jun 21, 2018	18.09	18.14	17.71	17.76	457,312	-0.38(-2.09%)
Jun 20, 2018	17.48	18.24	17.43	18.14	859,177	+0.66(+3.79%)
Jun 19, 2018	17.38	17.57	17.26	17.48	493,440	+0.09(+0.54%)
Jun 18, 2018	17.48	17.62	17.38	17.38	555,480	-0.09(-0.54%)
Jun 15, 2018		17.53	17.38	17.48	995,441	-0.05(-0.27%)
Jun 14, 2018	17.48	17.67	17.38	17.53	448,405	+0.05(+0.27%)
Jun 13, 2018	17.53	17.62	17.29	17.48	484,081	-0.19(-1.07%)
Jun 12, 2018	17.76	17.95	17.48	17.67	573,349	-0.05(-0.27%)
Jun 11, 2018	17.53	17.71	17.43	17.71	703,460	+0.28(+1.63%)
Jun 08, 2018	17.29	17.53	17.15	17.43	382,482	+0.24(+1.38%)
Jun 07, 2018	17.38	17.43	17.17	17.19	576,751	-0.19(-1.09%)
Jun 06, 2018			17.24	17.38	638,113	-0.09(-0.54%)
Jun 05, 2018	17.43	17.57	17.26	17.48	410,616	+0.00(+0.00%)
Jun 04, 2018	17.29	17.48	17.15	17.48	477,552	+0.19(+1.10%)
Jun 01, 2018	17.24	17.34	17.00	17.29	451,231	+0.14(+0.83%)
May 31, 2018	17.48	17.62	17.10	17.15	315,367	-0.33(-1.90%)
May 30, 2018	17.24	17.62	17.24	17.48	393,387	+0.28(+1.65%)
May 29, 2018	17.24	17.24	16.86	17.19	479,308	-0.09(-0.55%)
May 25, 2018		17.29	17.29	17.29	0	+0.14(+0.83%)
May 24, 2018	17.24	17.29	16.96	17.15	378,554	-0.14(-0.82%)
May 23, 2018	17.57	17.60	17.19	17.29	401,167	-0.28(-1.62%)
May 22, 2018	17.53	17.67	17.43	17.57	566,182	-0.05(-0.27%)
May 21, 2018	17.48	17.71	17.34	17.62	568,867	+0.19(+1.09%)
May 18, 2018	17.62	17.62	17.43	17.43	453,864	-0.09(-0.54%)
May 17, 2018	17.53	17.71	17.43	17.53	426,023	+0.05(+0.27%)
May 16, 2018	17.38	17.62	17.24	17.48	704,122	+0.19(+1.10%)
May 15, 2018	17.29	17.34	17.10	17.29	515,248	+0.05(+0.27%)
May 14, 2018	17.24	17.43	17.15	17.24	365,345	+0.00(+0.00%)
May 11, 2018	17.38	17.45	17.05	17.24	275,480	-0.05(-0.27%)
May 10, 2018	17.43	17.53	17.10	17.29	755,490	+0.00(+0.00%)
May 09, 2018	17.19	17.38	17.03	17.29	607,429	+0.09(+0.55%)
May 08, 2018	16.86	17.38	16.81	17.19	785,018	+0.09(+0.55%)
May 07, 2018	17.05	17.38	16.96	17.10	663,282	+0.09(+0.56%)
May 04, 2018	18.24	18.24	16.79	17.00	1,301,825	-0.66(-3.75%)
May 03, 2018	17.76	18.00	17.34	17.67	1,147,659	-0.14(-0.80%)
May 02, 2018	17.19	18.21	17.19	17.81	943,063	+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.