Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.78	17.63	16.78	17.56	63,343	+0.90(+5.40%)
Jul 30, 2018	16.72	17.04	16.60	16.66	48,975	-0.14(-0.83%)
Jul 27, 2018	17.10	17.14	16.54	16.80	52,500	-0.33(-1.93%)
Jul 26, 2018	17.18	17.85	16.97	17.13	32,212	-0.01(-0.06%)
Jul 25, 2018	17.45	17.71	16.28	17.14	164,288	-0.63(-3.55%)
Jul 24, 2018	18.07	18.22	17.61	17.77	39,824	-0.12(-0.67%)
Jul 23, 2018	17.69	17.92	17.12	17.89	27,022	+0.16(+0.90%)
Jul 20, 2018	17.94	18.07	17.34	17.73	69,395	-0.53(-2.90%)
Jul 19, 2018	17.60	18.41	17.60	18.26	51,149	+0.59(+3.34%)
Jul 18, 2018	17.74	17.88	17.36	17.67	39,307	-0.08(-0.45%)
Jul 17, 2018	17.42	17.84	17.41	17.75	42,965	+0.34(+1.95%)
Jul 16, 2018	17.71	17.72	17.01	17.41	59,127	-0.30(-1.69%)
Jul 13, 2018		17.99	17.41	17.71	44,785	+0.00(+0.00%)
Jul 12, 2018	17.65	18.15	17.40	17.71	38,125	+0.19(+1.08%)
Jul 11, 2018	18.01	18.15	17.50	17.52	206,235	-0.58(-3.20%)
Jul 10, 2018	18.46	18.46	17.73	18.10	92,249	-0.36(-1.95%)
Jul 09, 2018	18.07	18.89	17.75	18.46	163,268	+0.43(+2.38%)
Jul 06, 2018	18.07	18.25	17.74	18.03	67,396	-0.06(-0.33%)
Jul 05, 2018	18.60	18.62	17.74	18.09	37,674	-0.30(-1.63%)
Jul 03, 2018		18.39	18.39	18.39	0	-0.15(-0.81%)
Jul 02, 2018	18.60	18.98	18.01	18.54	43,175	-0.13(-0.70%)
Jun 29, 2018	19.12	20.05	18.61	18.67	153,534	-0.26(-1.37%)
Jun 28, 2018	19.37	19.89	18.75	18.93	72,241	-0.44(-2.27%)
Jun 27, 2018	19.78	19.92	19.09	19.37	195,448	-0.51(-2.57%)
Jun 26, 2018	20.27	20.41	18.99	19.88	127,564	-0.27(-1.34%)
Jun 25, 2018	20.37	21.09	20.00	20.15	115,549	-0.23(-1.13%)
Jun 22, 2018	20.54	20.80	20.14	20.38	154,867	-0.24(-1.16%)
Jun 21, 2018	21.34	21.53	20.50	20.62	86,642	-0.84(-3.91%)
Jun 20, 2018	20.70	22.32	20.16	21.46	141,298	+0.76(+3.67%)
Jun 19, 2018	20.43	20.75	20.02	20.70	187,825	-0.08(-0.38%)
Jun 18, 2018	19.82	21.24	19.05	20.78	117,693	+0.76(+3.80%)
Jun 15, 2018		20.33	19.49	20.02	320,975	+0.53(+2.72%)
Jun 14, 2018	19.17	19.52	18.81	19.49	70,849	+0.34(+1.78%)
Jun 13, 2018	19.21	19.24	18.86	19.15	58,655	+0.00(+0.00%)
Jun 12, 2018	19.20	19.84	18.76	19.15	117,115	+0.03(+0.16%)
Jun 11, 2018	18.99	19.37	18.42	19.12	87,785	+0.16(+0.84%)
Jun 08, 2018	17.99	19.17	17.50	18.96	94,623	+1.02(+5.69%)
Jun 07, 2018	18.35	18.35	17.74	17.94	85,654	-0.32(-1.75%)
Jun 06, 2018		18.75		18.26	43,843	+0.41(+2.30%)
Jun 05, 2018	18.00	18.20	17.44	17.85	74,480	-0.15(-0.83%)
Jun 04, 2018	18.83	18.96	17.92	18.00	121,997	-0.87(-4.61%)
Jun 01, 2018	18.88	19.30	18.22	18.87	141,635	+0.00(+0.00%)
May 31, 2018	18.64	19.18	18.40	18.87	92,527	+0.12(+0.64%)
May 30, 2018	17.15	19.24	17.15	18.75	232,905	+1.62(+9.46%)
May 29, 2018	17.07	17.41	16.26	17.13	236,814	+0.04(+0.23%)
May 25, 2018		17.09	17.09	17.09	0	+0.12(+0.71%)
May 24, 2018	17.04	17.06	16.54	16.97	112,360	-0.13(-0.76%)
May 23, 2018	17.00	17.45	16.66	17.10	137,181	+0.09(+0.53%)
May 22, 2018	16.81	17.76	16.33	17.01	163,112	+0.37(+2.22%)
May 21, 2018	16.76	17.66	16.28	16.64	191,628	+0.14(+0.85%)
May 18, 2018	15.11	16.99	15.02	16.50	1,180,817	+1.28(+8.41%)
May 17, 2018	15.75	15.95	15.00	15.22	210,284	-0.55(-3.49%)
May 16, 2018	16.00	16.34	15.47	15.77	133,552	-1.00(-5.96%)
May 15, 2018	16.99	17.20	16.51	16.77	33,021	-0.32(-1.87%)
May 14, 2018	16.49	17.40	16.49	17.09	64,347	+0.69(+4.21%)
May 11, 2018	17.13	17.32	16.25	16.40	37,884	-0.69(-4.04%)
May 10, 2018	16.01	17.39	15.90	17.09	80,436	+1.00(+6.22%)
May 09, 2018	15.60	16.28	15.60	16.09	68,689	+0.53(+3.41%)
May 08, 2018	16.14	16.53	15.12	15.56	59,869	-0.53(-3.29%)
May 07, 2018	15.72	16.47	15.65	16.09	31,135	+0.43(+2.75%)
May 04, 2018	15.78	16.24	15.53	15.66	30,249	-0.12(-0.76%)
May 03, 2018	16.23	16.71	15.59	15.78	57,164	-0.50(-3.07%)
May 02, 2018	16.38	16.70	16.03	16.28	37,017	-0.09(-0.55%)

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.