Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.26	17.46	16.88	17.33	22,573	+0.45(+2.64%)
Jul 30, 2018	17.78	18.14	16.73	16.88	13,743	-0.78(-4.40%)
Jul 27, 2018	16.97	18.38	16.97	17.66	19,839	-0.65(-3.57%)
Jul 26, 2018	17.77	18.48	17.30	18.31	23,728	+1.69(+10.14%)
Jul 25, 2018	16.26	16.87	16.26	16.62	16,944	+0.19(+1.16%)
Jul 24, 2018	16.72	16.73	16.42	16.43	7,499	-0.21(-1.29%)
Jul 23, 2018	16.37	16.85	16.02	16.65	14,265	+0.22(+1.36%)
Jul 20, 2018	16.90	17.09	16.33	16.43	39,714	-0.36(-2.17%)
Jul 19, 2018	16.47	16.91	16.47	16.79	7,167	+0.32(+1.96%)
Jul 18, 2018	16.17	16.69	16.00	16.47	42,132	+0.02(+0.10%)
Jul 17, 2018	16.74	16.78	16.17	16.45	19,829	-0.32(-1.92%)
Jul 16, 2018	16.66	16.78	16.19	16.77	5,621	+0.02(+0.15%)
Jul 13, 2018	16.54	16.77	16.41	16.75	16,972	+0.43(+2.63%)
Jul 12, 2018	16.37	16.46	15.54	16.32	17,950	-0.11(-0.65%)
Jul 11, 2018	16.79	16.79	16.41	16.43	10,723	-0.36(-2.12%)
Jul 10, 2018	17.05	17.08	16.75	16.78	22,492	-0.27(-1.60%)
Jul 09, 2018	17.09	17.12	16.90	17.05	25,622	-0.05(-0.29%)
Jul 06, 2018	17.13	17.42	16.81	17.10	17,837	-0.03(-0.19%)
Jul 05, 2018	17.94	17.94	16.86	17.14	18,218	-0.35(-1.99%)
Jul 03, 2018		17.48	17.48	17.48	0	+0.31(+1.78%)
Jul 02, 2018	16.72	17.29	16.72	17.18	20,893	+0.06(+0.34%)
Jun 29, 2018	17.54	17.73	17.54	17.12	23,324	-0.43(-2.45%)
Jun 28, 2018	17.46	17.82	16.87	17.55	29,504	+0.19(+1.10%)
Jun 27, 2018	17.76	17.98	17.25	17.36	9,535	-0.31(-1.73%)
Jun 26, 2018	17.28	17.81	17.28	17.66	52,177	-0.05(-0.28%)
Jun 25, 2018	16.91	17.90	16.28	17.71	23,843	+0.52(+3.03%)
Jun 22, 2018	17.74	17.74	16.53	17.19	120,274	-0.43(-2.44%)
Jun 21, 2018	17.90	17.96	16.42	17.62	35,627	-0.36(-1.98%)
Jun 20, 2018	17.29	18.36	17.29	17.98	14,693	-0.07(-0.37%)
Jun 19, 2018	17.99	19.19	17.93	18.05	23,823	-0.17(-0.95%)
Jun 18, 2018	18.08	18.59	16.95	18.22	49,421	+0.02(+0.09%)
Jun 15, 2018		18.74	18.22	18.20	30,839	-0.02(-0.11%)
Jun 14, 2018	18.17	18.52	17.92	18.22	45,356	-0.28(-1.50%)
Jun 13, 2018	18.79	18.87	18.43	18.50	24,776	-0.27(-1.45%)
Jun 12, 2018	19.00	19.00	18.59	18.77	11,679	-0.23(-1.22%)
Jun 11, 2018	18.95	19.18	18.75	19.00	12,416	+0.19(+1.01%)
Jun 08, 2018	19.26	19.56	18.81	18.81	20,557	-0.45(-2.32%)
Jun 07, 2018	19.60	19.67	19.11	19.26	5,578	-0.26(-1.35%)
Jun 06, 2018	19.09	19.72	19.09	19.52	11,199	+0.34(+1.77%)
Jun 05, 2018	18.99	19.61	18.99	19.19	8,263	-0.22(-1.15%)
Jun 04, 2018	19.77	19.79	19.29	19.41	12,238	-0.32(-1.63%)
Jun 01, 2018	19.04	20.17	19.04	19.73	13,800	+0.18(+0.93%)
May 31, 2018	18.99	19.96	18.99	19.55	16,580	+0.57(+3.00%)
May 30, 2018	19.69	20.76	18.98	18.98	15,756	-0.79(-4.01%)
May 29, 2018	19.86	19.86	19.42	19.77	6,899	-0.21(-1.03%)
May 25, 2018		19.98	19.98	19.98	0	+0.02(+0.08%)
May 24, 2018	19.87	20.15	19.00	19.96	12,699	+0.08(+0.42%)
May 23, 2018	19.21	20.17	19.21	19.88	15,075	+0.73(+3.80%)
May 22, 2018	19.30	19.52	18.71	19.15	15,672	-0.14(-0.73%)
May 21, 2018	19.15	19.51	18.66	19.29	14,159	+0.12(+0.60%)
May 18, 2018	18.90	19.18	18.81	19.18	22,957	+0.43(+2.29%)
May 17, 2018	18.58	18.85	18.40	18.75	18,903	+0.24(+1.30%)
May 16, 2018	19.21	19.52	18.31	18.51	25,591	-0.40(-2.10%)
May 15, 2018	19.05	19.24	18.82	18.91	17,284	-0.28(-1.44%)
May 14, 2018	20.00	20.00	18.56	19.18	26,108	-0.84(-4.19%)
May 11, 2018	20.10	20.36	19.47	20.02	31,014	-0.07(-0.37%)
May 10, 2018	20.52	20.77	19.89	20.10	17,510	-0.46(-2.24%)
May 09, 2018	20.84	20.96	20.40	20.56	20,053	-0.10(-0.48%)
May 08, 2018	20.75	21.32	20.61	20.66	23,002	-0.21(-0.99%)
May 07, 2018	20.97	20.97	20.12	20.86	19,659	+0.26(+1.24%)
May 04, 2018	19.82	21.55	19.75	20.61	38,323	+0.62(+3.09%)
May 03, 2018	20.32	20.44	19.89	19.99	5,930	-0.58(-2.80%)
May 02, 2018	21.81	21.81	18.33	20.57	121,816	-1.84(-8.23%)

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.