Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.07	19.64	19.02	19.64	820,870	+0.61(+3.23%)
Jul 30, 2018	19.64	19.83	18.98	19.02	843,693	-0.66(-3.36%)
Jul 27, 2018	20.30	20.44	19.54	19.69	483,829	-0.71(-3.47%)
Jul 26, 2018	19.83	20.44	19.69	20.39	748,031	+0.61(+3.10%)
Jul 25, 2018	18.74	19.87	18.69	19.78	1,031,652	+1.13(+6.08%)
Jul 24, 2018	18.88	18.91	18.41	18.65	1,029,745	-0.19(-1.00%)
Jul 23, 2018	18.41	18.93	18.36	18.84	524,460	+0.47(+2.57%)
Jul 20, 2018	18.27	18.46	18.17	18.36	367,372	+0.14(+0.78%)
Jul 19, 2018	17.84	18.32	17.61	18.22	403,108	+0.28(+1.58%)
Jul 18, 2018	18.03	18.03	17.70	17.94	246,205	-0.14(-0.78%)
Jul 17, 2018	17.66	18.13	17.66	18.08	315,832	+0.42(+2.41%)
Jul 16, 2018	17.89	17.94	17.61	17.66	286,973	-0.19(-1.06%)
Jul 13, 2018	17.89	18.03	17.84	17.84	240,024	-0.05(-0.26%)
Jul 12, 2018	17.84	17.99	17.66	17.89	322,770	+0.24(+1.34%)
Jul 11, 2018	17.66	17.94	17.56	17.66	468,786	-0.05(-0.27%)
Jul 10, 2018	17.84	18.08	17.66	17.70	326,904	-0.14(-0.79%)
Jul 09, 2018	17.84	18.03	17.82	17.84	404,584	+0.05(+0.27%)
Jul 06, 2018	17.70	17.84	17.68	17.80	330,818	+0.14(+0.80%)
Jul 05, 2018	17.56	17.75	17.37	17.66	437,732	+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	449,147	+0.09(+0.55%)
Jun 29, 2018	16.85	17.18	16.69	17.14	702,256	+0.28(+1.68%)
Jun 28, 2018	16.71	16.95	16.40	16.85	882,982	+0.05(+0.28%)
Jun 27, 2018	17.32	17.32	16.73	16.81	506,614	-0.52(-3.00%)
Jun 26, 2018	17.18	17.47	17.18	17.32	248,396	+0.14(+0.82%)
Jun 25, 2018	17.42	17.47	17.09	17.18	747,077	-0.28(-1.62%)
Jun 22, 2018	17.80	17.80	17.37	17.47	939,190	-0.24(-1.33%)
Jun 21, 2018	18.03	18.08	17.66	17.70	458,851	-0.38(-2.09%)
Jun 20, 2018	17.42	18.17	17.37	18.08	862,068	+0.66(+3.79%)
Jun 19, 2018	17.32	17.51	17.21	17.42	495,100	+0.09(+0.54%)
Jun 18, 2018	17.42	17.56	17.32	17.32	557,350	-0.09(-0.54%)
Jun 15, 2018		17.47	17.32	17.42	998,791	-0.05(-0.27%)
Jun 14, 2018	17.42	17.61	17.32	17.47	449,914	+0.05(+0.27%)
Jun 13, 2018	17.47	17.56	17.23	17.42	485,711	-0.19(-1.07%)
Jun 12, 2018	17.70	17.89	17.42	17.61	575,278	-0.05(-0.27%)
Jun 11, 2018	17.47	17.66	17.37	17.66	705,828	+0.28(+1.63%)
Jun 08, 2018	17.23	17.47	17.09	17.37	383,769	+0.24(+1.38%)
Jun 07, 2018	17.32	17.37	17.11	17.14	578,692	-0.19(-1.09%)
Jun 06, 2018			17.18	17.32	640,261	-0.09(-0.54%)
Jun 05, 2018	17.37	17.51	17.21	17.42	411,997	+0.00(+0.00%)
Jun 04, 2018	17.23	17.42	17.09	17.42	479,160	+0.19(+1.10%)
Jun 01, 2018	17.18	17.28	16.95	17.23	452,749	+0.14(+0.83%)
May 31, 2018	17.42	17.56	17.04	17.09	316,428	-0.33(-1.90%)
May 30, 2018	17.18	17.56	17.18	17.42	394,711	+0.28(+1.65%)
May 29, 2018	17.18	17.18	16.81	17.14	480,921	-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	16.90	17.09	379,828	-0.14(-0.82%)
May 23, 2018	17.51	17.54	17.14	17.23	402,517	-0.28(-1.62%)
May 22, 2018	17.47	17.61	17.37	17.51	568,088	-0.05(-0.27%)
May 21, 2018	17.42	17.66	17.28	17.56	570,781	+0.19(+1.09%)
May 18, 2018	17.56	17.56	17.37	17.37	455,392	-0.09(-0.54%)
May 17, 2018	17.47	17.66	17.37	17.47	427,457	+0.05(+0.27%)
May 16, 2018	17.32	17.56	17.18	17.42	706,492	+0.19(+1.10%)
May 15, 2018	17.23	17.28	17.04	17.23	516,982	+0.05(+0.27%)
May 14, 2018	17.18	17.37	17.09	17.18	366,575	+0.00(+0.00%)
May 11, 2018	17.32	17.40	16.99	17.18	276,407	-0.05(-0.27%)
May 10, 2018	17.37	17.47	17.04	17.23	758,032	+0.00(+0.00%)
May 09, 2018	17.14	17.32	16.97	17.23	609,473	+0.09(+0.55%)
May 08, 2018	16.81	17.32	16.76	17.14	787,659	+0.09(+0.55%)
May 07, 2018	16.99	17.32	16.90	17.04	665,515	+0.09(+0.56%)
May 04, 2018	18.17	18.17	16.73	16.95	1,306,206	-0.66(-3.75%)
May 03, 2018	17.70	17.94	17.28	17.61	1,151,521	-0.14(-0.80%)
May 02, 2018	17.14	18.15	17.14	17.75	946,237	+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.