Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.11	15.14	13.69	14.40	1,330,633	-0.78(-5.13%)
Jul 30, 2018	16.49	16.50	15.13	15.18	620,411	-1.34(-8.10%)
Jul 27, 2018	16.97	17.03	16.52	16.52	123,684	-0.44(-2.59%)
Jul 26, 2018	16.84	17.10	16.84	16.96	251,408	+0.13(+0.76%)
Jul 25, 2018	17.05	17.08	16.80	16.83	85,754	-0.18(-1.08%)
Jul 24, 2018	17.20	17.29	17.01	17.01	97,545	-0.18(-1.07%)
Jul 23, 2018	17.04	17.27	17.04	17.19	152,106	+0.10(+0.59%)
Jul 20, 2018	17.13	17.21	17.01	17.09	106,863	-0.05(-0.27%)
Jul 19, 2018	17.21	17.23	17.05	17.14	153,738	-0.07(-0.43%)
Jul 18, 2018	17.20	17.36	17.15	17.21	133,346	+0.04(+0.21%)
Jul 17, 2018	17.28	17.39	17.16	17.18	66,024	-0.06(-0.37%)
Jul 16, 2018	17.18	17.34	17.01	17.24	86,152	+0.12(+0.70%)
Jul 13, 2018	17.32	17.36	17.10	17.12	184,193	-0.20(-1.16%)
Jul 12, 2018	17.80	17.80	17.31	17.32	98,868	-0.38(-2.17%)
Jul 11, 2018	17.64	17.84	17.64	17.71	90,515	+0.00(+0.00%)
Jul 10, 2018	18.06	18.14	17.67	17.71	237,005	-0.35(-1.93%)
Jul 09, 2018	17.88	18.13	17.88	18.06	114,633	+0.19(+1.08%)
Jul 06, 2018	17.65	17.88	17.59	17.86	418,152	+0.17(+0.98%)
Jul 05, 2018	17.31	17.69	17.27	17.69	365,195	+0.39(+2.28%)
Jul 03, 2018		17.29	17.29	17.29	0	+0.06(+0.37%)
Jul 02, 2018	16.95	17.24	16.91	17.23	192,121	+0.25(+1.46%)
Jun 29, 2018	17.24	17.35	16.98	16.98	143,648	-0.20(-1.17%)
Jun 28, 2018	17.33	17.45	17.16	17.18	135,625	-0.08(-0.48%)
Jun 27, 2018	17.53	17.57	17.26	17.27	161,763	-0.27(-1.52%)
Jun 26, 2018	17.85	17.85	17.52	17.53	190,196	-0.27(-1.49%)
Jun 25, 2018	18.08	18.15	17.77	17.80	242,182	-0.34(-1.87%)
Jun 22, 2018	18.58	18.65	18.06	18.14	942,034	-0.39(-2.13%)
Jun 21, 2018	18.31	18.66	18.31	18.53	424,042	+0.17(+0.95%)
Jun 20, 2018	18.33	18.40	18.27	18.36	661,897	+0.05(+0.25%)
Jun 19, 2018	18.27	18.41	18.27	18.31	703,571	-0.06(-0.35%)
Jun 18, 2018	18.32	18.55	18.22	18.38	624,162	+0.01(+0.05%)
Jun 15, 2018		18.45	18.48	18.37	320,622	-0.11(-0.59%)
Jun 14, 2018	18.51	18.71	18.36	18.48	335,455	+0.05(+0.30%)
Jun 13, 2018	18.19	18.60	18.17	18.42	605,166	+0.28(+1.57%)
Jun 12, 2018	18.35	18.35	18.07	18.14	474,769	-0.12(-0.65%)
Jun 11, 2018	18.47	18.54	18.15	18.26	210,399	-0.02(-0.10%)
Jun 08, 2018	18.39	18.71	18.28	18.28	127,052	-0.08(-0.45%)
Jun 07, 2018	18.50	18.64	18.32	18.36	162,081	-0.14(-0.74%)
Jun 06, 2018	18.47	18.55	18.36	18.49	198,054	+0.09(+0.50%)
Jun 05, 2018	18.37	18.48	18.16	18.40	154,311	+0.06(+0.35%)
Jun 04, 2018	17.92	18.37	17.90	18.34	199,705	+0.48(+2.67%)
Jun 01, 2018	17.77	18.06	17.73	17.86	108,183	+0.10(+0.57%)
May 31, 2018	17.63	17.86	17.56	17.76	217,226	+0.15(+0.83%)
May 30, 2018	17.39	17.68	17.39	17.62	105,671	+0.30(+1.75%)
May 29, 2018	17.46	17.47	17.14	17.31	77,579	-0.20(-1.15%)
May 25, 2018		17.51	17.51	17.51	0	-0.02(-0.10%)
May 24, 2018	17.52	17.64	17.29	17.53	96,139	-0.10(-0.57%)
May 23, 2018	17.77	17.82	17.55	17.63	129,723	-0.13(-0.72%)
May 22, 2018	17.59	17.86	17.59	17.76	100,892	+0.21(+1.20%)
May 21, 2018	17.20	17.59	17.19	17.55	195,667	+0.38(+2.19%)
May 18, 2018	17.36	17.36	17.11	17.18	245,933	-0.13(-0.74%)
May 17, 2018	17.18	17.32	17.15	17.30	66,128	+0.14(+0.80%)
May 16, 2018	16.99	17.23	16.87	17.17	127,913	+0.22(+1.30%)
May 15, 2018	16.86	17.08	16.81	16.95	41,963	+0.07(+0.43%)
May 14, 2018	17.08	17.08	16.86	16.87	44,099	-0.16(-0.97%)
May 11, 2018	17.09	17.13	17.01	17.04	48,808	-0.05(-0.32%)
May 10, 2018	16.98	17.09	16.90	17.09	64,266	+0.12(+0.70%)
May 09, 2018	17.01	17.09	16.94	16.97	65,071	-0.03(-0.16%)
May 08, 2018	16.86	17.03	16.86	17.00	69,082	+0.13(+0.76%)
May 07, 2018	16.78	16.98	16.67	16.87	85,432	+0.01(+0.05%)
May 04, 2018	16.62	16.99	16.42	16.86	109,869	+0.16(+0.93%)
May 03, 2018	16.75	16.85	16.47	16.71	481,879	-0.23(-1.35%)
May 02, 2018	16.79	17.01	16.71	16.94	208,882	+0.10(+0.60%)

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.