Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.20	19.61	16.46	18.00	11,977	-1.50(-7.69%)
Jul 30, 2018	19.61	19.61	18.05	19.50	7,011	-0.25(-1.27%)
Jul 27, 2018	20.07	20.34	19.75	19.75	1,300	-0.46(-2.28%)
Jul 26, 2018	20.18	20.48	19.77	20.21	3,974	+0.21(+1.04%)
Jul 25, 2018	20.05	20.47	20.00	20.00	4,199	-0.18(-0.89%)
Jul 24, 2018	20.21	20.60	20.00	20.18	5,765	+0.07(+0.35%)
Jul 23, 2018	20.26	21.25	20.00	20.11	5,367	-0.14(-0.69%)
Jul 20, 2018		20.35	19.62	20.25	9,694	-0.10(-0.49%)
Jul 19, 2018	19.97	20.68	19.75	20.35	8,849	+0.58(+2.93%)
Jul 18, 2018	21.78	23.05	19.77	19.77	29,942	-1.96(-9.02%)
Jul 17, 2018	22.66	22.66	20.69	21.73	10,581	-0.82(-3.61%)
Jul 16, 2018	22.17	24.28	21.60	22.55	8,510	+0.25(+1.10%)
Jul 13, 2018	23.42	23.42	22.30	22.30	18,104	-0.80(-3.46%)
Jul 12, 2018	23.15	24.60	22.03	23.10	12,074	+0.09(+0.39%)
Jul 11, 2018	23.40	24.38	22.50	23.01	19,348	-0.50(-2.13%)
Jul 10, 2018	24.89	27.80	23.00	23.51	26,290	-1.12(-4.55%)
Jul 09, 2018	24.16	24.89	24.03	24.63	21,129	+0.80(+3.36%)
Jul 06, 2018	23.92	24.15	23.57	23.83	15,476	+0.28(+1.19%)
Jul 05, 2018	23.16	24.34	23.16	23.55	16,495	+0.05(+0.21%)
Jul 03, 2018		23.50	23.50	23.50	0	+0.00(+0.00%)
Jul 02, 2018	21.70	23.50	21.32	23.50	41,001	+1.90(+8.80%)
Jun 29, 2018	19.70	21.60	19.70	21.60	25,290	+1.85(+9.37%)
Jun 28, 2018	19.90	20.29	19.27	19.75	24,649	-0.12(-0.60%)
Jun 27, 2018	19.96	19.99	19.28	19.87	7,989	+0.10(+0.51%)
Jun 26, 2018	20.31	20.31	19.69	19.77	6,429	-0.19(-0.95%)
Jun 25, 2018	20.70	20.81	19.81	19.96	9,354	-0.72(-3.48%)
Jun 22, 2018	19.29	20.86	19.05	20.68	27,728	+1.43(+7.43%)
Jun 21, 2018	19.17	19.41	19.05	19.25	7,866	+0.19(+1.00%)
Jun 20, 2018	19.12	19.88	19.00	19.06	12,241	-0.10(-0.52%)
Jun 19, 2018	19.07	19.86	18.67	19.16	10,975	+0.42(+2.24%)
Jun 18, 2018	18.79	19.82	18.74	18.74	31,204	+0.04(+0.21%)
Jun 15, 2018		19.48	18.70	18.70	20,286	-0.78(-3.98%)
Jun 14, 2018	19.40	19.80	19.40	19.48	12,785	-0.38(-1.93%)
Jun 13, 2018	19.40	19.86	18.83	19.86	16,945	+0.61(+3.17%)
Jun 12, 2018	18.87	19.53	18.87	19.25	35,454	+0.27(+1.42%)
Jun 11, 2018	18.79	19.28	18.19	18.98	13,391	-0.02(-0.11%)
Jun 08, 2018	18.74	19.30	18.45	19.00	6,116	+0.00(+0.00%)
Jun 07, 2018	18.49	19.45	18.49	19.00	29,624	+0.75(+4.11%)
Jun 06, 2018	18.25	18.41	18.07	18.25	5,843	+0.25(+1.39%)
Jun 05, 2018	18.03	18.45	17.66	18.00	8,867	+0.05(+0.28%)
Jun 04, 2018	17.75	18.20	17.75	17.95	10,089	-0.22(-1.21%)
Jun 01, 2018	17.66	18.17	17.65	18.17	12,309	+0.17(+0.94%)
May 31, 2018	18.00	18.09	17.50	18.00	8,441	+0.29(+1.64%)
May 30, 2018	17.71	18.49	17.70	17.71	9,824	-0.07(-0.39%)
May 29, 2018	18.06	18.24	17.78	17.78	7,614	-0.43(-2.39%)
May 25, 2018		18.21	18.21	18.21	0	-0.05(-0.25%)
May 24, 2018	19.02	19.02	18.26	18.26	14,459	-0.54(-2.87%)
May 23, 2018	18.74	19.10	18.73	18.80	28,537	-0.17(-0.90%)
May 22, 2018	18.89	19.30	18.62	18.97	3,441	-0.01(-0.05%)
May 21, 2018	19.06	19.06	18.72	18.98	5,904	+0.01(+0.05%)
May 18, 2018	19.75	19.85	18.89	18.97	11,330	-0.85(-4.29%)
May 17, 2018	19.25	19.82	18.40	19.82	14,123	+0.57(+2.96%)
May 16, 2018	18.44	19.47	18.44	19.25	4,932	+0.99(+5.42%)
May 15, 2018	18.17	18.29	18.05	18.26	4,210	-0.12(-0.65%)
May 14, 2018	18.21	18.56	18.10	18.38	6,814	+0.05(+0.27%)
May 11, 2018	18.60	18.70	18.31	18.33	6,390	-0.38(-2.03%)
May 10, 2018	18.75	18.75	18.36	18.71	6,532	-0.18(-0.95%)
May 09, 2018	18.99	18.99	18.44	18.89	9,935	-0.05(-0.26%)
May 08, 2018	19.08	19.44	18.94	18.94	6,311	-0.09(-0.47%)
May 07, 2018	18.75	19.58	18.65	19.03	10,311	+0.38(+2.04%)
May 04, 2018	18.27	19.02	18.21	18.65	7,889	-0.25(-1.32%)
May 03, 2018	18.80	19.41	18.05	18.90	6,447	+0.00(+0.00%)
May 02, 2018	19.11	19.31	18.37	18.90	13,801	-0.03(-0.16%)

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.