Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.97	18.09	17.87	17.99	22,153	-0.24(-1.32%)
Jul 30, 2018	17.95	18.29	17.93	18.23	121,539	+0.21(+1.17%)
Jul 27, 2018	17.77	18.20	17.77	18.02	167,200	+0.21(+1.18%)
Jul 26, 2018	17.77	17.85	17.72	17.81	14,924	+0.05(+0.28%)
Jul 25, 2018	17.92	17.92	17.70	17.76	52,444	-0.07(-0.39%)
Jul 24, 2018	17.64	18.06	17.64	17.83	50,604	-0.14(-0.78%)
Jul 23, 2018	18.01	18.12	17.89	17.97	42,136	+0.05(+0.28%)
Jul 20, 2018	17.93	18.06	17.89	17.92	42,545	+0.09(+0.50%)
Jul 19, 2018	17.96	17.96	17.78	17.83	25,350	+0.07(+0.39%)
Jul 18, 2018	17.66	17.95	17.66	17.76	31,382	-0.01(-0.06%)
Jul 17, 2018	17.77	17.80	17.58	17.77	48,462	+0.14(+0.79%)
Jul 16, 2018	17.56	17.79	17.56	17.63	54,492	+0.02(+0.11%)
Jul 13, 2018	17.70	17.84	17.58	17.61	42,210	-0.07(-0.42%)
Jul 12, 2018	17.87	17.96	17.68	17.68	44,417	-0.30(-1.70%)
Jul 11, 2018	18.19	18.19	17.89	17.99	38,318	+0.26(+1.47%)
Jul 10, 2018	17.88	17.94	17.73	17.73	65,504	-0.21(-1.17%)
Jul 09, 2018	18.34	18.34	17.89	17.94	152,417	-0.70(-3.76%)
Jul 06, 2018	19.03	19.03	18.61	18.64	113,099	-0.39(-2.05%)
Jul 05, 2018	19.11	19.25	19.00	19.03	50,465	+0.03(+0.16%)
Jul 03, 2018		19.00	19.00	19.00	0	-0.18(-0.94%)
Jul 02, 2018	19.57	19.67	19.17	19.18	61,765	+0.03(+0.16%)
Jun 29, 2018	18.87	19.16	18.74	19.15	94,200	-0.15(-0.78%)
Jun 28, 2018	19.39	19.82	19.19	19.30	124,120	-0.11(-0.57%)
Jun 27, 2018	18.75	19.45	18.56	19.41	137,228	+0.48(+2.54%)
Jun 26, 2018	18.86	19.04	18.74	18.93	99,946	-0.19(-0.99%)
Jun 25, 2018	18.36	19.28	18.35	19.12	236,127	+0.97(+5.34%)
Jun 22, 2018	18.04	18.16	17.93	18.15	58,329	-0.11(-0.60%)
Jun 21, 2018	18.01	18.38	17.98	18.26	99,034	+0.31(+1.73%)
Jun 20, 2018	17.72	17.99	17.72	17.95	86,183	+0.01(+0.06%)
Jun 19, 2018	18.06	18.14	17.83	17.94	84,146	+0.29(+1.64%)
Jun 18, 2018	17.80	18.06	17.61	17.65	87,501	-0.20(-1.12%)
Jun 15, 2018		17.97	17.70	17.85	42,184	+0.15(+0.85%)
Jun 14, 2018	17.77	17.77	17.53	17.70	82,782	-0.22(-1.23%)
Jun 13, 2018	17.79	17.95	17.68	17.92	234,341	-0.01(-0.06%)
Jun 12, 2018	17.84	17.97	17.80	17.93	75,970	-0.04(-0.22%)
Jun 11, 2018	17.89	17.97	17.83	17.97	75,726	+0.11(+0.62%)
Jun 08, 2018	18.09	18.10	17.80	17.86	16,777	-0.09(-0.50%)
Jun 07, 2018	17.76	18.13	17.66	17.95	61,344	+0.15(+0.84%)
Jun 06, 2018			17.77	17.80	79,655	-0.32(-1.77%)
Jun 05, 2018	18.31	18.32	18.11	18.12	61,383	-0.19(-1.04%)
Jun 04, 2018	18.53	18.53	18.30	18.31	93,099	-0.41(-2.19%)
Jun 01, 2018	18.75	18.85	18.63	18.72	79,342	-0.37(-1.94%)
May 31, 2018	18.97	19.27	18.97	19.09	105,628	+0.07(+0.37%)
May 30, 2018	18.82	19.06	18.68	19.02	153,193	+0.14(+0.74%)
May 29, 2018	18.67	19.09	18.49	18.88	260,073	+0.44(+2.39%)
May 25, 2018		18.44	18.44	18.44	0	-0.02(-0.11%)
May 24, 2018	18.41	18.78	18.33	18.46	60,686	+0.04(+0.22%)
May 23, 2018	18.84	18.97	18.41	18.42	78,791	-0.21(-1.13%)
May 22, 2018	18.34	18.63	18.22	18.63	83,521	+0.27(+1.47%)
May 21, 2018	18.40	18.52	18.30	18.36	112,182	-0.46(-2.44%)
May 18, 2018	18.73	18.82	18.62	18.82	74,932	+0.24(+1.29%)
May 17, 2018	18.86	18.89	18.57	18.58	104,894	-0.18(-0.96%)
May 16, 2018	19.02	19.05	18.63	18.76	164,847	-0.23(-1.21%)
May 15, 2018	18.82	19.13	18.78	18.99	159,780	+0.48(+2.59%)
May 14, 2018	18.78	18.78	18.47	18.51	120,203	-0.42(-2.22%)
May 11, 2018	18.95	19.06	18.91	18.93	141,810	-0.06(-0.32%)
May 10, 2018	19.58	19.60	18.99	18.99	170,992	-0.66(-3.36%)
May 09, 2018	19.89	19.93	19.58	19.65	95,574	-0.37(-1.85%)
May 08, 2018	20.11	20.21	19.97	20.02	92,429	+0.02(+0.10%)
May 07, 2018	20.01	20.05	19.89	20.00	96,198	+0.01(+0.05%)
May 04, 2018	20.54	20.54	19.95	19.99	86,364	-0.06(-0.30%)
May 03, 2018	20.47	20.88	20.05	20.05	173,212	-0.09(-0.45%)
May 02, 2018	20.11	20.23	19.84	20.14	145,788	-0.11(-0.54%)

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.