Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.78	18.02	17.56	17.93	5,048,329	+0.26(+1.48%)
Jul 30, 2018	17.81	17.82	17.62	17.67	3,053,549	-0.16(-0.89%)
Jul 27, 2018	17.88	17.99	17.73	17.83	3,069,238	+0.03(+0.18%)
Jul 26, 2018	17.81	18.14	17.77	17.80	4,573,875	-0.02(-0.09%)
Jul 25, 2018	17.53	17.92	17.38	17.81	9,555,669	+0.46(+2.66%)
Jul 24, 2018	18.55	18.55	17.27	17.35	12,623,517	-0.13(-0.73%)
Jul 23, 2018	17.08	17.53	17.08	17.48	7,653,737	+0.40(+2.33%)
Jul 20, 2018	17.35	17.38	17.03	17.08	5,681,587	-0.29(-1.69%)
Jul 19, 2018	17.38	17.70	17.06	17.38	13,261,737	-0.56(-3.10%)
Jul 18, 2018	17.71	17.95	17.71	17.93	6,994,289	+0.23(+1.30%)
Jul 17, 2018	18.25	18.28	17.69	17.70	9,925,648	-1.15(-6.08%)
Jul 16, 2018	18.48	18.90	18.37	18.85	5,365,072	+0.32(+1.72%)
Jul 13, 2018	18.39	18.59	18.39	18.53	2,963,858	+0.05(+0.26%)
Jul 12, 2018	18.48	18.53	18.20	18.48	4,690,478	+0.00(+0.00%)
Jul 11, 2018			18.44	18.48	5,789,754	-0.21(-1.15%)
Jul 10, 2018	18.37	18.73	18.35	18.70	4,370,097	+0.33(+1.82%)
Jul 09, 2018	18.20	18.39	18.13	18.36	3,653,596	+0.18(+1.01%)
Jul 06, 2018	17.84	18.21	17.76	18.18	3,007,845	+0.37(+2.05%)
Jul 05, 2018	17.81	17.91	17.58	17.81	4,723,103	+0.06(+0.31%)
Jul 03, 2018		17.76	17.76	17.76	0	-0.56(-3.04%)
Jul 02, 2018	18.49	18.52	18.05	18.32	4,641,234	-0.33(-1.75%)
Jun 29, 2018	18.95	18.95	18.63	18.64	2,851,652	-0.21(-1.14%)
Jun 28, 2018	18.58	18.87	18.42	18.86	3,738,557	+0.30(+1.63%)
Jun 27, 2018	18.78	18.86	18.54	18.55	3,020,680	-0.23(-1.23%)
Jun 26, 2018	18.67	18.87	18.65	18.78	2,896,121	+0.03(+0.17%)
Jun 25, 2018	18.98	19.25	18.66	18.75	4,639,998	-0.26(-1.38%)
Jun 22, 2018	18.82	19.09	18.77	19.02	8,978,604	+0.29(+1.57%)
Jun 21, 2018	18.63	18.86	18.55	18.72	2,935,653	+0.10(+0.51%)
Jun 20, 2018	18.61	18.72	18.53	18.63	1,957,571	+0.05(+0.26%)
Jun 19, 2018	18.63	18.74	18.48	18.58	3,063,496	-0.21(-1.14%)
Jun 18, 2018	18.62	18.80	18.49	18.79	3,066,285	+0.05(+0.25%)
Jun 15, 2018		18.77	18.59	18.74	4,382,477	-0.01(-0.04%)
Jun 14, 2018	18.60	18.95	18.60	18.75	4,831,361	+0.21(+1.16%)
Jun 13, 2018	18.83	18.86	18.53	18.54	3,791,166	-0.12(-0.64%)
Jun 12, 2018	18.69	18.76	18.52	18.66	4,993,073	-0.10(-0.55%)
Jun 11, 2018	18.38	18.87	18.38	18.76	3,045,302	+0.37(+2.03%)
Jun 08, 2018	18.25	18.40	18.25	18.39	3,040,723	+0.10(+0.56%)
Jun 07, 2018	18.29	18.43	18.18	18.28	1,905,466	+0.02(+0.09%)
Jun 06, 2018		18.27	18.06	18.27	2,405,103	+0.11(+0.61%)
Jun 05, 2018	18.04	18.20	18.01	18.16	2,943,450	+0.04(+0.22%)
Jun 04, 2018	18.01	18.15	17.92	18.12	3,307,193	+0.17(+0.93%)
Jun 01, 2018	17.89	17.97	17.71	17.95	3,421,687	+0.14(+0.80%)
May 31, 2018	17.85	17.85	17.60	17.81	4,113,669	-0.01(-0.04%)
May 30, 2018	17.85	17.86	17.69	17.81	3,857,207	-0.02(-0.13%)
May 29, 2018	18.00	18.11	17.71	17.84	4,158,744	-0.30(-1.65%)
May 25, 2018		18.14	18.14	18.14	0	-0.09(-0.52%)
May 24, 2018	18.24	18.41	18.17	18.23	3,003,328	-0.03(-0.17%)
May 23, 2018	18.52	18.53	18.09	18.26	5,647,764	-0.46(-2.48%)
May 22, 2018	18.82	18.91	18.72	18.73	2,619,799	-0.02(-0.13%)
May 21, 2018	18.84	18.90	18.74	18.75	4,024,930	+0.02(+0.13%)
May 18, 2018	18.86	19.00	18.67	18.73	5,221,050	-0.13(-0.67%)
May 17, 2018	18.96	19.06	18.79	18.85	3,627,894	-0.09(-0.46%)
May 16, 2018	19.11	19.24	18.89	18.94	3,770,789	-0.13(-0.66%)
May 15, 2018	19.00	19.10	18.88	19.07	3,082,131	-0.02(-0.08%)
May 14, 2018	19.11	19.15	18.95	19.08	2,782,109	-0.03(-0.16%)
May 11, 2018	19.10	19.28	18.98	19.11	4,030,605	+0.04(+0.21%)
May 10, 2018	18.74	19.10	18.67	19.07	5,872,569	+0.39(+2.07%)
May 09, 2018	18.55	18.76	18.43	18.69	4,506,996	+0.19(+1.02%)
May 08, 2018	18.48	18.74	18.44	18.50	4,680,047	-0.06(-0.30%)
May 07, 2018	18.67	18.70	18.40	18.55	3,387,945	-0.09(-0.47%)
May 04, 2018	18.20	18.74	18.12	18.64	4,752,067	+0.39(+2.16%)
May 03, 2018	18.07	18.29	17.90	18.25	3,337,442	+0.18(+1.00%)
May 02, 2018	18.43	18.45	18.03	18.07	5,970,301	-0.39(-2.09%)

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.