Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.17	18.33	18.08	18.32	69,068	+0.21(+1.16%)
Jul 30, 2018	18.12	18.19	18.05	18.11	35,565	+0.06(+0.36%)
Jul 27, 2018	18.10	18.14	17.96	18.05	96,200	-0.17(-0.96%)
Jul 26, 2018	18.46	18.46	17.89	18.22	50,945	-0.27(-1.46%)
Jul 25, 2018	18.17	18.51	18.17	18.49	56,864	+0.13(+0.71%)
Jul 24, 2018	18.00	18.39	18.00	18.36	162,614	+0.76(+4.32%)
Jul 23, 2018	17.53	17.68	17.53	17.60	34,915	+0.04(+0.23%)
Jul 20, 2018	17.46	17.57	17.34	17.56	69,124	+0.53(+3.11%)
Jul 19, 2018	17.30	17.30	16.92	17.03	255,892	-0.33(-1.90%)
Jul 18, 2018	17.52	17.52	17.15	17.36	73,689	-0.04(-0.23%)
Jul 17, 2018	17.35	17.44	17.23	17.40	75,124	-0.11(-0.63%)
Jul 16, 2018	17.70	17.70	17.45	17.51	70,610	-0.14(-0.82%)
Jul 13, 2018	17.33	17.69	17.33	17.66	69,730	-0.05(-0.31%)
Jul 12, 2018	17.44	17.76	17.44	17.71	104,442	+0.32(+1.84%)
Jul 11, 2018	17.46	17.50	17.31	17.39	92,576	-0.39(-2.22%)
Jul 10, 2018	17.81	17.82	17.70	17.79	104,263	-0.09(-0.53%)
Jul 09, 2018	17.41	17.89	17.41	17.88	95,517	+0.36(+2.08%)
Jul 06, 2018	17.50	17.60	17.11	17.52	63,804	-0.61(-3.34%)
Jul 05, 2018	18.51	18.51	17.97	18.12	47,562	+0.20(+1.12%)
Jul 03, 2018		17.92	17.92	17.92	0	+0.02(+0.11%)
Jul 02, 2018	18.10	18.18	17.78	17.90	219,206	-0.42(-2.27%)
Jun 29, 2018	18.21	18.37	18.21	18.32	248,289	+0.27(+1.47%)
Jun 28, 2018	17.93	18.17	17.68	18.05	69,477	-0.02(-0.08%)
Jun 27, 2018	18.28	18.45	18.02	18.07	108,924	-0.55(-2.98%)
Jun 26, 2018	18.90	18.90	18.52	18.62	102,330	+0.10(+0.54%)
Jun 25, 2018	18.56	18.62	18.33	18.52	89,916	-0.20(-1.07%)
Jun 22, 2018	18.30	18.80	18.30	18.72	107,896	-0.02(-0.11%)
Jun 21, 2018	19.17	19.17	18.65	18.74	64,220	-0.42(-2.19%)
Jun 20, 2018	19.49	19.49	19.08	19.16	65,318	-0.15(-0.78%)
Jun 19, 2018	19.40	19.40	19.16	19.31	44,513	-0.26(-1.33%)
Jun 18, 2018	19.85	19.85	19.44	19.57	121,962	-0.34(-1.71%)
Jun 15, 2018		20.00	20.00	19.91	74,774	-0.09(-0.45%)
Jun 14, 2018	19.88	20.16	19.88	20.00	431,297	-0.20(-0.99%)
Jun 13, 2018	20.30	20.34	20.06	20.20	53,764	-0.19(-0.93%)
Jun 12, 2018	20.40	20.43	20.31	20.39	52,759	-0.15(-0.73%)
Jun 11, 2018	20.55	20.56	20.41	20.54	50,363	-0.13(-0.63%)
Jun 08, 2018	20.20	20.67	20.20	20.67	30,925	-0.21(-1.03%)
Jun 07, 2018	21.00	21.04	20.75	20.89	171,122	+0.02(+0.07%)
Jun 06, 2018	21.01	21.01	20.69	20.87	77,111	+0.14(+0.70%)
Jun 05, 2018	20.69	20.74	20.64	20.73	73,345	-0.05(-0.24%)
Jun 04, 2018	20.53	20.80	20.53	20.77	55,883	+0.30(+1.49%)
Jun 01, 2018	20.36	20.48	20.35	20.47	57,677	+0.30(+1.51%)
May 31, 2018	19.91	20.24	19.91	20.16	54,041	+0.05(+0.27%)
May 30, 2018	20.01	20.16	19.94	20.11	67,452	+0.09(+0.46%)
May 29, 2018	20.66	20.66	19.92	20.02	76,709	-0.59(-2.87%)
May 25, 2018		20.61	20.61	20.61	0	+0.17(+0.83%)
May 24, 2018	20.41	20.59	20.30	20.44	57,758	-0.20(-0.97%)
May 23, 2018	20.78	20.78	20.42	20.64	85,493	-0.14(-0.70%)
May 22, 2018	20.77	20.97	20.76	20.79	70,067	-0.11(-0.55%)
May 21, 2018	20.79	20.94	20.59	20.90	47,988	+0.23(+1.11%)
May 18, 2018	20.94	20.94	20.58	20.67	47,264	-0.03(-0.14%)
May 17, 2018	20.97	21.12	20.65	20.70	57,747	-0.50(-2.36%)
May 16, 2018	21.40	21.40	20.99	21.20	52,634	+0.43(+2.09%)
May 15, 2018	21.00	21.15	20.74	20.77	36,532	-0.38(-1.82%)
May 14, 2018	21.35	21.35	21.15	21.15	49,302	+0.22(+1.05%)
May 11, 2018	20.90	21.00	20.84	20.93	73,090	+0.08(+0.38%)
May 10, 2018	20.61	20.85	20.56	20.85	82,416	+0.30(+1.46%)
May 09, 2018	20.49	20.66	20.43	20.55	70,884	+0.12(+0.59%)
May 08, 2018	20.56	20.63	20.21	20.43	83,038	+0.16(+0.81%)
May 07, 2018	20.34	20.35	20.20	20.27	44,337	-0.34(-1.63%)
May 04, 2018	20.66	20.69	20.16	20.60	74,691	+0.11(+0.54%)
May 03, 2018	20.11	20.53	20.11	20.49	189,608	-0.29(-1.37%)
May 02, 2018	21.17	21.17	20.70	20.77	169,640	-0.14(-0.65%)

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.