Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.61	18.62	18.33	18.37	868,695	-0.15(-0.80%)
Jul 30, 2018	18.48	18.66	18.34	18.52	1,020,057	+0.05(+0.25%)
Jul 27, 2018	18.48	18.54	18.41	18.47	1,242,305	+0.02(+0.10%)
Jul 26, 2018	18.43	18.79	18.37	18.46	1,237,668	+0.00(+0.00%)
Jul 25, 2018	18.43	18.64	18.40	18.46	1,166,149	-0.03(-0.15%)
Jul 24, 2018	18.43	18.55	18.37	18.48	1,492,811	+0.11(+0.60%)
Jul 23, 2018	18.49	18.67	18.34	18.37	2,123,457	-0.12(-0.65%)
Jul 20, 2018	18.74	18.80	18.40	18.49	2,605,684	-0.23(-1.23%)
Jul 19, 2018	19.09	19.38	18.69	18.72	1,838,528	-0.56(-2.92%)
Jul 18, 2018	19.38	19.52	19.25	19.29	3,353,698	-0.10(-0.52%)
Jul 17, 2018	19.44	19.79	19.34	19.39	3,197,854	-0.10(-0.52%)
Jul 16, 2018	18.95	19.51	18.79	19.49	2,169,254	+0.67(+3.59%)
Jul 13, 2018	18.87	18.99	18.66	18.82	2,421,645	-0.11(-0.59%)
Jul 12, 2018	19.36	19.36	18.87	18.93	3,074,868	-0.30(-1.54%)
Jul 11, 2018	18.81	19.39	18.68	19.22	3,191,634	+0.40(+2.11%)
Jul 10, 2018	18.48	19.18	18.46	18.83	2,942,044	+0.71(+3.93%)
Jul 09, 2018	18.35	18.45	18.09	18.11	1,507,888	-0.03(-0.15%)
Jul 06, 2018	17.73	18.22	17.71	18.14	1,712,381	+0.30(+1.71%)
Jul 05, 2018	17.62	17.97	17.56	17.84	5,701,478	+0.41(+2.33%)
Jul 03, 2018		17.43	17.43	17.43	0	+0.39(+2.28%)
Jul 02, 2018	17.31	17.35	16.89	17.04	1,065,534	-0.47(-2.69%)
Jun 29, 2018	17.37	17.80	17.17	17.51	1,838,602	+0.30(+1.72%)
Jun 28, 2018	16.92	17.46	16.92	17.22	1,323,110	+0.28(+1.64%)
Jun 27, 2018	16.76	17.22	16.64	16.94	1,471,071	+0.17(+0.99%)
Jun 26, 2018	16.73	16.94	16.48	16.77	1,583,579	+0.02(+0.11%)
Jun 25, 2018	16.68	16.84	16.39	16.76	983,622	+0.21(+1.29%)
Jun 22, 2018	16.35	16.64	16.29	16.54	1,902,318	+0.37(+2.29%)
Jun 21, 2018	16.25	16.63	16.15	16.17	1,432,172	-0.69(-4.11%)
Jun 20, 2018	16.60	16.99	16.47	16.87	1,452,248	+0.47(+2.87%)
Jun 19, 2018	16.47	16.72	16.22	16.39	1,102,556	-0.11(-0.67%)
Jun 18, 2018	14.79	16.71	14.79	16.51	844,661	-0.18(-1.11%)
Jun 15, 2018		16.75	16.61	16.69	2,224,187	-0.06(-0.33%)
Jun 14, 2018	16.17	16.79	16.17	16.75	2,652,597	+0.62(+3.84%)
Jun 13, 2018	16.08	16.53	16.05	16.13	1,681,490	+0.06(+0.40%)
Jun 12, 2018	15.99	16.18	15.97	16.06	1,225,693	+0.09(+0.58%)
Jun 11, 2018	16.03	16.22	15.90	15.97	1,729,057	-0.06(-0.40%)
Jun 08, 2018	15.87	16.15	15.64	16.03	1,453,917	+0.20(+1.28%)
Jun 07, 2018	15.75	16.11	15.67	15.83	2,612,667	+0.12(+0.76%)
Jun 06, 2018		15.84		15.71	3,092,710	+0.13(+0.83%)
Jun 05, 2018	15.78	15.86	15.42	15.58	1,537,852	-0.30(-1.92%)
Jun 04, 2018	16.06	16.06	15.63	15.89	1,197,749	-0.06(-0.40%)
Jun 01, 2018	15.67	16.16	15.59	15.95	1,687,633	+0.46(+2.98%)
May 31, 2018	15.58	15.67	15.29	15.49	1,295,827	-0.14(-0.89%)
May 30, 2018	15.84	15.84	15.31	15.63	1,492,587	-0.15(-0.94%)
May 29, 2018	16.17	16.17	15.67	15.78	1,238,488	-0.51(-3.13%)
May 25, 2018		16.29	16.29	16.29	0	-0.06(-0.34%)
May 24, 2018	16.42	16.54	16.23	16.34	1,085,664	-0.08(-0.50%)
May 23, 2018	16.17	16.50	15.88	16.42	1,406,595	+0.10(+0.62%)
May 22, 2018	16.11	16.46	15.95	16.32	1,818,449	+0.24(+1.49%)
May 21, 2018	16.38	16.47	16.06	16.08	1,259,403	-0.26(-1.58%)
May 18, 2018	16.27	16.39	16.09	16.34	1,316,119	-0.03(-0.17%)
May 17, 2018	16.70	16.71	16.32	16.37	2,713,726	-0.35(-2.09%)
May 16, 2018	16.64	16.75	16.33	16.72	1,669,596	+0.24(+1.45%)
May 15, 2018	16.68	16.74	16.24	16.48	2,942,750	-0.29(-1.70%)
May 14, 2018	17.12	17.23	16.76	16.76	2,044,374	-0.36(-2.09%)
May 11, 2018	17.05	17.27	16.92	17.12	2,340,491	+0.02(+0.11%)
May 10, 2018	17.18	17.24	17.03	17.10	1,931,234	+0.13(+0.76%)
May 09, 2018	16.54	17.04	16.54	16.98	2,893,331	+0.51(+3.07%)
May 08, 2018	16.18	16.59	16.17	16.47	3,081,019	+0.28(+1.70%)
May 07, 2018	16.15	16.46	16.10	16.19	925,399	+0.12(+0.74%)
May 04, 2018	15.82	16.12	15.71	16.07	1,682,753	+0.18(+1.16%)
May 03, 2018	16.14	16.25	15.81	15.89	1,413,705	-0.24(-1.48%)
May 02, 2018	16.46	16.58	16.07	16.13	1,908,733	-0.28(-1.68%)

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.