Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.77	18.01	17.55	17.92	5,051,198	+0.26(+1.48%)
Jul 30, 2018	17.80	17.81	17.61	17.66	3,055,284	-0.16(-0.89%)
Jul 27, 2018	17.87	17.98	17.72	17.82	3,070,982	+0.03(+0.18%)
Jul 26, 2018	17.80	18.13	17.76	17.79	4,576,475	-0.02(-0.09%)
Jul 25, 2018	17.52	17.91	17.37	17.80	9,561,100	+0.46(+2.66%)
Jul 24, 2018	18.54	18.54	17.26	17.34	12,630,691	-0.13(-0.73%)
Jul 23, 2018	17.07	17.52	17.07	17.47	7,658,087	+0.40(+2.33%)
Jul 20, 2018	17.34	17.37	17.02	17.07	5,684,816	-0.29(-1.69%)
Jul 19, 2018	17.37	17.69	17.05	17.37	13,269,274	-0.56(-3.10%)
Jul 18, 2018	17.70	17.94	17.70	17.92	6,998,264	+0.23(+1.30%)
Jul 17, 2018	18.24	18.27	17.68	17.69	9,931,289	-1.14(-6.08%)
Jul 16, 2018	18.47	18.89	18.36	18.84	5,368,121	+0.32(+1.72%)
Jul 13, 2018	18.38	18.58	18.38	18.52	2,965,543	+0.05(+0.26%)
Jul 12, 2018	18.47	18.52	18.19	18.47	4,693,144	+0.00(+0.00%)
Jul 11, 2018			18.43	18.47	5,793,045	-0.21(-1.15%)
Jul 10, 2018	18.36	18.72	18.34	18.69	4,372,581	+0.33(+1.82%)
Jul 09, 2018	18.19	18.38	18.12	18.35	3,655,673	+0.18(+1.01%)
Jul 06, 2018	17.83	18.20	17.75	18.17	3,009,555	+0.37(+2.05%)
Jul 05, 2018	17.80	17.90	17.57	17.80	4,725,788	+0.06(+0.31%)
Jul 03, 2018		17.75	17.75	17.75	0	-0.56(-3.04%)
Jul 02, 2018	18.48	18.51	18.04	18.30	4,643,872	-0.33(-1.75%)
Jun 29, 2018	18.94	18.94	18.62	18.63	2,853,273	-0.21(-1.14%)
Jun 28, 2018	18.57	18.86	18.41	18.85	3,740,681	+0.30(+1.63%)
Jun 27, 2018	18.77	18.85	18.53	18.54	3,022,397	-0.23(-1.23%)
Jun 26, 2018	18.66	18.86	18.64	18.77	2,897,767	+0.03(+0.17%)
Jun 25, 2018	18.97	19.23	18.65	18.74	4,642,635	-0.26(-1.38%)
Jun 22, 2018	18.81	19.08	18.76	19.00	8,983,707	+0.29(+1.57%)
Jun 21, 2018	18.61	18.85	18.54	18.71	2,937,322	+0.10(+0.51%)
Jun 20, 2018	18.60	18.71	18.52	18.61	1,958,684	+0.05(+0.26%)
Jun 19, 2018	18.61	18.73	18.47	18.57	3,065,238	-0.21(-1.14%)
Jun 18, 2018	18.61	18.79	18.48	18.78	3,068,028	+0.05(+0.25%)
Jun 15, 2018		18.76	18.58	18.73	4,384,968	-0.01(-0.04%)
Jun 14, 2018	18.59	18.94	18.59	18.74	4,834,107	+0.21(+1.16%)
Jun 13, 2018	18.82	18.85	18.52	18.53	3,793,320	-0.12(-0.64%)
Jun 12, 2018	18.68	18.75	18.51	18.65	4,995,911	-0.10(-0.55%)
Jun 11, 2018	18.37	18.86	18.37	18.75	3,047,032	+0.37(+2.03%)
Jun 08, 2018	18.24	18.39	18.24	18.38	3,042,451	+0.10(+0.57%)
Jun 07, 2018	18.28	18.42	18.17	18.27	1,906,549	+0.02(+0.09%)
Jun 06, 2018		18.26	18.05	18.26	2,406,470	+0.11(+0.61%)
Jun 05, 2018	18.03	18.19	18.00	18.15	2,945,123	+0.04(+0.22%)
Jun 04, 2018	18.00	18.14	17.91	18.11	3,309,073	+0.17(+0.93%)
Jun 01, 2018	17.88	17.96	17.70	17.94	3,423,631	+0.14(+0.80%)
May 31, 2018	17.84	17.84	17.59	17.80	4,116,008	-0.01(-0.04%)
May 30, 2018	17.84	17.85	17.68	17.80	3,859,399	-0.02(-0.13%)
May 29, 2018	17.99	18.10	17.70	17.83	4,161,108	-0.30(-1.65%)
May 25, 2018		18.13	18.13	18.13	0	-0.09(-0.52%)
May 24, 2018	18.23	18.39	18.16	18.22	3,005,035	-0.03(-0.17%)
May 23, 2018	18.50	18.52	18.08	18.25	5,650,975	-0.46(-2.48%)
May 22, 2018	18.81	18.90	18.71	18.72	2,621,289	-0.02(-0.13%)
May 21, 2018	18.83	18.89	18.73	18.74	4,027,218	+0.02(+0.13%)
May 18, 2018	18.85	18.99	18.66	18.72	5,224,018	-0.13(-0.67%)
May 17, 2018	18.95	19.05	18.78	18.84	3,629,956	-0.09(-0.46%)
May 16, 2018	19.10	19.23	18.88	18.93	3,772,932	-0.13(-0.66%)
May 15, 2018	18.99	19.09	18.87	19.06	3,083,883	-0.02(-0.08%)
May 14, 2018	19.10	19.14	18.94	19.07	2,783,690	-0.03(-0.16%)
May 11, 2018	19.09	19.27	18.97	19.10	4,032,897	+0.04(+0.21%)
May 10, 2018	18.73	19.09	18.66	19.06	5,875,907	+0.39(+2.07%)
May 09, 2018	18.54	18.75	18.42	18.68	4,509,558	+0.19(+1.02%)
May 08, 2018	18.47	18.73	18.43	18.49	4,682,708	-0.06(-0.30%)
May 07, 2018	18.66	18.69	18.39	18.54	3,389,871	-0.09(-0.47%)
May 04, 2018	18.19	18.73	18.11	18.63	4,754,769	+0.39(+2.16%)
May 03, 2018	18.06	18.28	17.89	18.24	3,339,339	+0.18(+1.00%)
May 02, 2018	18.42	18.44	18.02	18.06	5,973,695	-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.