Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.08	17.27	16.70	17.14	22,813	+0.44(+2.64%)
Jul 30, 2018	17.59	17.95	16.56	16.70	13,889	-0.77(-4.40%)
Jul 27, 2018	16.79	18.18	16.79	17.47	20,050	-0.65(-3.57%)
Jul 26, 2018	17.59	18.29	17.12	18.12	23,981	+1.67(+10.14%)
Jul 25, 2018	16.09	16.69	16.09	16.45	17,124	+0.19(+1.16%)
Jul 24, 2018	16.55	16.56	16.24	16.26	7,578	-0.21(-1.29%)
Jul 23, 2018	16.20	16.68	15.85	16.47	14,416	+0.22(+1.36%)
Jul 20, 2018	16.72	16.91	16.15	16.25	40,136	-0.36(-2.17%)
Jul 19, 2018	16.30	16.73	16.30	16.61	7,243	+0.32(+1.96%)
Jul 18, 2018	16.00	16.51	15.83	16.29	42,580	+0.02(+0.10%)
Jul 17, 2018	16.56	16.60	16.00	16.28	20,040	-0.32(-1.92%)
Jul 16, 2018	16.48	16.60	16.02	16.60	5,681	+0.02(+0.15%)
Jul 13, 2018	16.37	16.60	16.24	16.57	17,152	+0.43(+2.63%)
Jul 12, 2018	16.20	16.29	15.38	16.15	18,140	-0.11(-0.65%)
Jul 11, 2018	16.61	16.61	16.24	16.25	10,836	-0.35(-2.12%)
Jul 10, 2018	16.87	16.90	16.57	16.60	22,731	-0.27(-1.60%)
Jul 09, 2018	16.91	16.94	16.73	16.87	25,894	-0.05(-0.29%)
Jul 06, 2018	16.95	17.24	16.64	16.92	18,027	-0.03(-0.19%)
Jul 05, 2018	17.75	17.75	16.69	16.96	18,412	-0.34(-1.99%)
Jul 03, 2018		17.30	17.30	17.30	0	+0.30(+1.78%)
Jul 02, 2018	16.55	17.11	16.55	17.00	21,115	+0.06(+0.34%)
Jun 29, 2018	17.36	17.55	17.36	16.94	23,572	-0.43(-2.45%)
Jun 28, 2018	17.27	17.63	16.69	17.36	29,817	+0.19(+1.10%)
Jun 27, 2018	17.58	17.79	17.07	17.18	9,636	-0.30(-1.73%)
Jun 26, 2018	17.10	17.63	17.10	17.48	52,731	-0.05(-0.28%)
Jun 25, 2018	16.73	17.71	16.10	17.53	24,097	+0.52(+3.03%)
Jun 22, 2018	17.55	17.55	16.36	17.01	121,551	-0.43(-2.44%)
Jun 21, 2018	17.71	17.77	16.25	17.44	36,006	-0.35(-1.98%)
Jun 20, 2018	17.11	18.17	17.11	17.79	14,849	-0.07(-0.37%)
Jun 19, 2018	17.80	18.99	17.74	17.86	24,076	-0.17(-0.95%)
Jun 18, 2018	17.89	18.40	16.77	18.03	49,946	+0.02(+0.09%)
Jun 15, 2018		18.54	18.03	18.01	31,167	-0.02(-0.11%)
Jun 14, 2018	17.98	18.32	17.74	18.03	45,838	-0.27(-1.50%)
Jun 13, 2018	18.59	18.67	18.23	18.31	25,039	-0.27(-1.45%)
Jun 12, 2018	18.80	18.80	18.40	18.58	11,804	-0.23(-1.22%)
Jun 11, 2018	18.75	18.98	18.55	18.80	12,548	+0.19(+1.01%)
Jun 08, 2018	19.06	19.35	18.62	18.62	20,775	-0.44(-2.32%)
Jun 07, 2018	19.39	19.46	18.91	19.06	5,637	-0.26(-1.35%)
Jun 06, 2018	18.89	19.51	18.89	19.32	11,318	+0.34(+1.77%)
Jun 05, 2018	18.79	19.40	18.79	18.98	8,351	-0.22(-1.15%)
Jun 04, 2018	19.57	19.58	19.08	19.21	12,368	-0.32(-1.63%)
Jun 01, 2018	18.84	19.96	18.84	19.52	13,947	+0.18(+0.93%)
May 31, 2018	18.79	19.75	18.79	19.34	16,756	+0.56(+3.01%)
May 30, 2018	19.48	20.55	18.78	18.78	15,924	-0.79(-4.01%)
May 29, 2018	19.65	19.65	19.21	19.57	6,972	-0.20(-1.03%)
May 25, 2018		19.77	19.77	19.77	0	+0.02(+0.08%)
May 24, 2018	19.66	19.94	18.80	19.75	12,834	+0.08(+0.42%)
May 23, 2018	19.01	19.96	19.01	19.67	15,235	+0.72(+3.80%)
May 22, 2018	19.10	19.32	18.52	18.95	15,838	-0.14(-0.73%)
May 21, 2018	18.95	19.30	18.46	19.09	14,310	+0.11(+0.60%)
May 18, 2018	18.70	18.98	18.62	18.98	23,200	+0.43(+2.29%)
May 17, 2018	18.39	18.65	18.21	18.55	19,104	+0.24(+1.30%)
May 16, 2018	19.01	19.32	18.12	18.31	25,863	-0.39(-2.10%)
May 15, 2018	18.85	19.04	18.62	18.71	17,468	-0.27(-1.44%)
May 14, 2018	19.79	19.79	18.37	18.98	26,385	-0.83(-4.19%)
May 11, 2018	19.89	20.15	19.27	19.81	31,344	-0.07(-0.37%)
May 10, 2018	20.30	20.55	19.68	19.88	17,696	-0.46(-2.24%)
May 09, 2018	20.63	20.74	20.19	20.34	20,266	-0.10(-0.48%)
May 08, 2018	20.53	21.10	20.40	20.44	23,246	-0.20(-0.99%)
May 07, 2018	20.75	20.75	19.91	20.64	19,868	+0.25(+1.24%)
May 04, 2018	19.61	21.33	19.54	20.39	38,730	+0.61(+3.09%)
May 03, 2018	20.10	20.23	19.68	19.78	5,993	-0.57(-2.80%)
May 02, 2018	21.58	21.58	18.13	20.35	123,110	-1.82(-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.