Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.63	17.95	17.61	17.88	1,871,818	+0.34(+1.94%)
Jul 30, 2018	17.49	17.58	17.39	17.54	1,565,065	+0.05(+0.29%)
Jul 27, 2018	17.77	17.78	17.48	17.49	1,276,240	-0.23(-1.27%)
Jul 26, 2018	17.71	17.83	17.67	17.72	1,654,547	+0.04(+0.24%)
Jul 25, 2018	17.55	17.71	17.50	17.67	999,278	+0.14(+0.80%)
Jul 24, 2018	17.66	17.66	17.50	17.53	1,555,672	-0.11(-0.63%)
Jul 23, 2018	17.64	17.65	17.52	17.64	1,602,143	-0.00(-0.02%)
Jul 20, 2018	17.74	17.82	17.58	17.65	1,504,594	-0.17(-0.98%)
Jul 19, 2018	17.58	17.89	17.55	17.82	1,884,747	+0.22(+1.26%)
Jul 18, 2018	17.64	17.69	17.50	17.60	1,888,767	-0.03(-0.19%)
Jul 17, 2018	17.82	17.87	17.62	17.63	2,147,279	-0.18(-1.03%)
Jul 16, 2018	17.87	17.90	17.70	17.82	1,524,890	-0.09(-0.50%)
Jul 13, 2018	18.00	18.04	17.89	17.91	1,455,329	-0.05(-0.28%)
Jul 12, 2018	17.96	18.00	17.88	17.96	1,430,356	+0.04(+0.24%)
Jul 11, 2018	17.96	18.01	17.89	17.92	1,411,841	-0.06(-0.33%)
Jul 10, 2018	17.96	18.05	17.89	17.98	1,964,482	+0.03(+0.17%)
Jul 09, 2018	18.09	18.09	17.84	17.95	1,596,042	-0.12(-0.66%)
Jul 06, 2018	18.06	18.10	18.01	18.07	1,564,306	+0.06(+0.33%)
Jul 05, 2018	17.86	18.01	17.78	18.01	1,919,449	+0.19(+1.08%)
Jul 03, 2018		17.81	17.81	17.81	0	+0.16(+0.92%)
Jul 02, 2018	17.77	17.82	17.46	17.65	2,624,041	-0.14(-0.79%)
Jun 29, 2018		17.87	17.62	17.79	1,580,985	+0.04(+0.22%)
Jun 28, 2018	17.59	17.78	17.58	17.75	2,574,882	+0.17(+0.97%)
Jun 27, 2018	17.68	17.74	17.58	17.58	1,743,905	-0.06(-0.34%)
Jun 26, 2018	17.65	17.74	17.59	17.64	1,677,759	+0.02(+0.11%)
Jun 25, 2018	17.66	17.75	17.52	17.62	1,963,085	-0.05(-0.26%)
Jun 22, 2018	17.54	17.68	17.48	17.67	1,240,877	+0.14(+0.80%)
Jun 21, 2018	17.42	17.53	17.37	17.53	1,150,608	+0.12(+0.68%)
Jun 20, 2018	17.22	17.44	17.21	17.41	1,292,103	+0.21(+1.20%)
Jun 19, 2018	17.19	17.29	17.18	17.21	1,436,595	-0.03(-0.17%)
Jun 18, 2018	17.19	17.28	17.12	17.23	1,375,072	+0.00(+0.00%)
Jun 15, 2018		17.38	17.21	17.23	2,516,663	-0.03(-0.20%)
Jun 14, 2018	17.15	17.33	17.15	17.27	1,619,819	+0.16(+0.96%)
Jun 13, 2018	17.42	17.47	17.08	17.10	1,571,661	-0.31(-1.77%)
Jun 12, 2018	17.32	17.49	17.28	17.41	1,454,287	+0.08(+0.44%)
Jun 11, 2018	17.37	17.39	17.28	17.34	1,204,495	-0.05(-0.29%)
Jun 08, 2018	17.30	17.41	17.30	17.39	1,884,093	+0.06(+0.34%)
Jun 07, 2018	17.32	17.38	17.22	17.33	4,780,145	+0.01(+0.05%)
Jun 06, 2018		17.32	17.20	17.32	1,750,815	+0.04(+0.24%)
Jun 05, 2018	17.33	17.41	17.25	17.28	2,245,281	-0.05(-0.27%)
Jun 04, 2018	17.20	17.32	17.12	17.32	988,048	+0.17(+1.01%)
Jun 01, 2018	17.07	17.19	17.02	17.15	1,596,577	+0.10(+0.57%)
May 31, 2018	17.07	17.11	16.99	17.05	1,796,130	-0.06(-0.37%)
May 30, 2018	16.83	17.16	16.80	17.12	1,808,792	+0.27(+1.61%)
May 29, 2018	16.78	16.88	16.69	16.85	1,408,907	+0.06(+0.35%)
May 25, 2018		16.79	16.79	16.79	0	+0.06(+0.35%)
May 24, 2018	16.76	16.82	16.64	16.73	949,906	-0.03(-0.20%)
May 23, 2018	16.58	16.82	16.58	16.76	1,355,223	+0.19(+1.14%)
May 22, 2018	16.51	16.60	16.45	16.57	1,196,384	+0.06(+0.35%)
May 21, 2018	16.35	16.55	16.24	16.52	1,748,525	+0.21(+1.27%)
May 18, 2018	16.32	16.36	16.24	16.31	995,203	+0.02(+0.10%)
May 17, 2018	16.37	16.44	16.26	16.29	890,793	-0.08(-0.49%)
May 16, 2018	16.47	16.53	16.35	16.37	1,238,583	-0.07(-0.44%)
May 15, 2018	16.65	16.65	16.41	16.44	1,382,285	-0.31(-1.84%)
May 14, 2018	16.90	16.90	16.66	16.75	1,455,889	-0.15(-0.90%)
May 11, 2018	16.99	17.04	16.88	16.91	1,152,652	-0.06(-0.35%)
May 10, 2018	16.90	17.00	16.89	16.96	1,068,351	+0.11(+0.68%)
May 09, 2018	16.70	16.86	16.69	16.85	1,269,628	+0.13(+0.76%)
May 08, 2018	16.78	16.79	16.68	16.72	1,485,652	-0.09(-0.55%)
May 07, 2018	16.71	16.83	16.68	16.82	1,821,053	+0.14(+0.81%)
May 04, 2018	16.50	16.72	16.50	16.68	1,932,896	+0.17(+1.02%)
May 03, 2018	16.45	16.58	16.44	16.51	2,102,515	+0.03(+0.21%)
May 02, 2018	16.52	16.55	16.31	16.48	1,276,933	-0.10(-0.61%)

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.