Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	13.25	13.59	13.12	13.42	1,471,267	+0.09(+0.68%)
Jul 30, 2018	14.39	14.47	13.24	13.33	2,278,711	-1.15(-7.94%)
Jul 27, 2018	15.00	15.42	14.30	14.48	2,913,000	-0.37(-2.49%)
Jul 26, 2018	14.61	15.13	14.58	14.85	1,472,543	+0.09(+0.61%)
Jul 25, 2018	15.58	15.70	14.74	14.76	2,399,921	-0.89(-5.69%)
Jul 24, 2018		16.34	15.62	15.65	1,040,027	-0.28(-1.76%)
Jul 23, 2018	15.83	15.97	15.34	15.93	1,133,012	+0.00(+0.00%)
Jul 20, 2018	15.93	16.09	15.82	15.93	779,222	-0.11(-0.69%)
Jul 19, 2018	16.18	16.23	15.86	16.04	1,476,016	-0.18(-1.11%)
Jul 18, 2018	16.43	16.47	16.00	16.22	945,619	+0.06(+0.37%)
Jul 17, 2018	16.00	16.34	15.85	16.16	1,572,506	+0.09(+0.56%)
Jul 16, 2018	16.07	16.41	15.92	16.07	670,112	-0.03(-0.19%)
Jul 13, 2018	16.23	16.60	16.09	16.10	606,038	-0.07(-0.43%)
Jul 12, 2018		16.69	16.08	16.17	928,606	+0.12(+0.75%)
Jul 11, 2018	16.60	16.83	16.04	16.05	1,166,053	-1.03(-6.03%)
Jul 10, 2018	16.90	17.35	16.71	17.08	760,280	+0.24(+1.43%)
Jul 09, 2018	16.50	16.86	16.21	16.84	734,565	+0.46(+2.81%)
Jul 06, 2018	16.01	16.49	15.86	16.38	623,638	+0.33(+2.06%)
Jul 05, 2018	15.84	16.17	15.65	16.05	733,113	+0.41(+2.62%)
Jul 03, 2018		15.64	15.64	15.64	0	-0.71(-4.34%)
Jul 02, 2018	16.15	16.38	15.97	16.35	810,121	-0.25(-1.51%)
Jun 29, 2018	16.19	16.78	16.11	16.60	630,895	+0.61(+3.81%)
Jun 28, 2018	15.88	16.09	15.63	15.99	865,632	+0.03(+0.19%)
Jun 27, 2018	16.47	16.48	15.79	15.96	929,845	-0.38(-2.33%)
Jun 26, 2018	16.18	16.52	16.10	16.34	630,394	+0.20(+1.24%)
Jun 25, 2018	17.00	17.00	16.10	16.14	989,814	-1.02(-5.94%)
Jun 22, 2018	17.24	17.34	16.81	17.16	2,104,614	+0.09(+0.50%)
Jun 21, 2018	17.35	17.61	17.03	17.07	767,070	-0.12(-0.67%)
Jun 20, 2018	17.30	17.40	16.88	17.19	1,079,277	+0.06(+0.35%)
Jun 19, 2018	16.84	17.34	16.77	17.13	916,848	-0.06(-0.35%)
Jun 18, 2018	16.41	17.33	16.41	17.19	1,688,180	+0.46(+2.75%)
Jun 15, 2018		17.23	16.67	16.73	1,674,216	-0.50(-2.90%)
Jun 14, 2018	17.79	17.79	17.15	17.23	1,016,469	-0.14(-0.81%)
Jun 13, 2018	17.35	17.83	17.35	17.37	654,436	+0.02(+0.12%)
Jun 12, 2018	17.46	17.65	17.21	17.35	637,458	-0.02(-0.12%)
Jun 11, 2018	17.76	18.00	17.25	17.37	760,257	-0.36(-2.03%)
Jun 08, 2018	17.66	17.89	17.38	17.73	851,546	-0.14(-0.78%)
Jun 07, 2018	18.37	18.38	17.10	17.87	1,780,725	-0.89(-4.74%)
Jun 06, 2018	19.00	19.09	18.43	18.76	614,419	-0.28(-1.47%)
Jun 05, 2018	18.40	19.05	18.39	19.04	786,098	+0.71(+3.87%)
Jun 04, 2018	18.75	18.86	18.27	18.33	702,203	-0.34(-1.82%)
Jun 01, 2018	17.85	18.70	17.85	18.67	889,907	+1.05(+5.96%)
May 31, 2018	17.80	18.12	17.61	17.62	646,970	-0.13(-0.73%)
May 30, 2018	17.80	18.34	17.47	17.75	1,630,083	+0.04(+0.23%)
May 29, 2018	17.38	17.84	17.23	17.71	874,851	+0.27(+1.55%)
May 25, 2018		17.44	17.44	17.44	0	+0.57(+3.38%)
May 24, 2018	16.84	16.99	16.69	16.87	578,469	+0.03(+0.18%)
May 23, 2018	16.65	17.03	16.53	16.84	637,387	+0.07(+0.42%)
May 22, 2018	16.69	17.12	16.58	16.77	527,152	+0.20(+1.21%)
May 21, 2018	16.80	17.01	16.36	16.57	733,290	+0.09(+0.55%)
May 18, 2018	17.08	17.17	16.45	16.48	1,767,934	-1.08(-6.15%)
May 17, 2018	18.04	18.13	17.47	17.56	815,416	-0.54(-2.98%)
May 16, 2018	17.85	18.25	17.76	18.10	448,703	+0.30(+1.69%)
May 15, 2018	18.14	18.16	17.52	17.80	680,785	-0.37(-2.04%)
May 14, 2018	18.02	18.52	18.02	18.17	536,435	+0.35(+1.96%)
May 11, 2018	18.02	18.02	17.59	17.82	576,447	-0.25(-1.38%)
May 10, 2018	18.19	18.21	17.95	18.07	604,990	+0.01(+0.06%)
May 09, 2018	17.49	18.17	17.46	18.06	931,766	+0.73(+4.21%)
May 08, 2018	17.67	17.80	17.16	17.33	760,268	-0.42(-2.37%)
May 07, 2018	17.65	18.04	17.56	17.75	538,422	+0.17(+0.97%)
May 04, 2018	17.05	17.76	16.94	17.58	1,060,451	+0.41(+2.39%)
May 03, 2018	17.35	17.49	16.91	17.17	770,693	-0.26(-1.49%)
May 02, 2018	17.67	17.96	17.38	17.43	734,280	-0.21(-1.19%)

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.