Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.06	17.23	16.85	17.17	1,155,657	+0.13(+0.79%)
Jul 30, 2018	16.83	17.13	16.83	17.04	1,674,941	+0.39(+2.34%)
Jul 27, 2018	17.13	17.43	16.61	16.65	2,278,728	-0.48(-2.81%)
Jul 26, 2018	16.80	17.19	16.72	17.13	1,558,670	+0.29(+1.74%)
Jul 25, 2018	16.36	16.85	16.22	16.84	3,040,439	+0.46(+2.81%)
Jul 24, 2018	16.43	16.74	16.35	16.38	2,385,836	-0.04(-0.25%)
Jul 23, 2018	16.49	16.49	16.33	16.42	1,541,282	+0.04(+0.26%)
Jul 20, 2018	16.64	16.68	16.33	16.38	2,308,515	-0.30(-1.80%)
Jul 19, 2018	16.55	17.15	16.50	16.68	2,124,847	+0.36(+2.18%)
Jul 18, 2018	16.02	16.45	16.02	16.32	1,991,832	+0.31(+1.96%)
Jul 17, 2018	16.23	16.37	15.95	16.01	2,588,633	-0.31(-1.88%)
Jul 16, 2018	16.29	16.36	16.14	16.32	927,020	-0.08(-0.47%)
Jul 13, 2018	16.32	16.46	16.18	16.39	1,128,312	+0.14(+0.86%)
Jul 12, 2018	16.34	16.35	15.90	16.25	1,991,616	-0.08(-0.51%)
Jul 11, 2018	16.59	16.60	16.26	16.34	7,525,236	-0.38(-2.26%)
Jul 10, 2018	16.74	16.90	16.66	16.71	2,695,122	+0.05(+0.29%)
Jul 09, 2018	16.65	16.70	16.54	16.66	2,684,984	+0.15(+0.93%)
Jul 06, 2018	16.36	16.59	16.34	16.51	2,607,707	+0.09(+0.55%)
Jul 05, 2018	16.50	16.68	16.36	16.42	2,802,185	-0.07(-0.42%)
Jul 03, 2018		16.49	16.49	16.49	0	+0.06(+0.38%)
Jul 02, 2018	16.51	16.62	16.35	16.43	2,400,628	-0.27(-1.59%)
Jun 29, 2018	16.73	16.83	16.64	16.69	2,265,211	+0.03(+0.21%)
Jun 28, 2018	16.76	16.77	16.58	16.66	2,083,285	-0.08(-0.46%)
Jun 27, 2018	17.21	17.31	16.71	16.73	1,820,453	-0.32(-1.88%)
Jun 26, 2018	16.85	17.11	16.76	17.06	1,163,595	+0.22(+1.33%)
Jun 25, 2018	17.36	17.47	16.76	16.83	1,466,597	-0.61(-3.52%)
Jun 22, 2018	17.64	17.80	17.43	17.45	1,146,936	+0.23(+1.34%)
Jun 21, 2018	17.55	17.55	17.20	17.22	2,448,378	-0.43(-2.41%)
Jun 20, 2018	17.71	17.73	17.46	17.64	1,104,010	+0.08(+0.48%)
Jun 19, 2018	17.53	17.70	17.47	17.56	969,737	-0.16(-0.91%)
Jun 18, 2018	17.17	17.73	17.10	17.72	1,613,779	+0.41(+2.38%)
Jun 15, 2018		17.96	17.28	17.31	2,117,905	-0.65(-3.62%)
Jun 14, 2018	17.76	18.01	17.67	17.96	1,848,848	+0.27(+1.50%)
Jun 13, 2018	17.80	17.96	17.68	17.69	2,241,661	-0.13(-0.74%)
Jun 12, 2018	17.63	18.14	17.59	17.82	3,180,803	+0.16(+0.91%)
Jun 11, 2018	17.24	17.70	17.24	17.66	1,572,510	+0.38(+2.18%)
Jun 08, 2018	17.47	17.47	17.20	17.29	1,583,580	-0.14(-0.80%)
Jun 07, 2018	17.31	17.54	17.25	17.43	1,533,726	+0.24(+1.38%)
Jun 06, 2018			17.09	17.19	2,166,148	+0.08(+0.45%)
Jun 05, 2018	16.99	17.22	16.99	17.11	2,078,796	+0.06(+0.37%)
Jun 04, 2018	17.31	17.38	16.94	17.05	2,537,273	-0.13(-0.73%)
Jun 01, 2018	17.06	17.48	17.03	17.17	2,521,698	+0.02(+0.12%)
May 31, 2018	16.99	17.33	16.90	17.15	3,197,365	+0.02(+0.12%)
May 30, 2018	16.68	17.16	16.61	17.13	1,724,148	+0.53(+3.20%)
May 29, 2018	16.50	16.82	16.42	16.60	1,963,438	+0.05(+0.30%)
May 25, 2018		16.55	16.55	16.55	0	-0.29(-1.74%)
May 24, 2018	17.09	17.24	16.83	16.85	3,056,631	-0.43(-2.51%)
May 23, 2018	17.25	17.40	17.03	17.28	1,768,175	-0.10(-0.60%)
May 22, 2018	17.40	17.75	17.34	17.38	2,941,000	+0.04(+0.24%)
May 21, 2018	17.50	17.50	17.30	17.34	1,171,655	-0.08(-0.44%)
May 18, 2018	17.38	17.46	17.20	17.42	1,745,347	+0.08(+0.44%)
May 17, 2018	17.27	17.53	17.24	17.34	2,124,750	+0.15(+0.89%)
May 16, 2018	17.24	17.34	17.15	17.19	1,619,140	-0.05(-0.28%)
May 15, 2018	17.24	17.37	17.15	17.24	1,431,921	-0.01(-0.08%)
May 14, 2018	16.96	17.30	16.93	17.25	1,358,821	+0.39(+2.32%)
May 11, 2018	17.26	17.35	16.72	16.86	2,573,719	-0.34(-1.99%)
May 10, 2018	17.45	17.54	17.19	17.20	2,334,585	-0.15(-0.88%)
May 09, 2018	16.29	17.62	16.14	17.36	4,486,464	-0.27(-1.54%)
May 08, 2018	17.65	17.75	17.36	17.63	2,087,977	-0.01(-0.04%)
May 07, 2018	17.54	17.87	17.50	17.64	2,253,192	+0.27(+1.57%)
May 04, 2018	16.97	17.44	16.89	17.36	1,425,078	+0.34(+1.97%)
May 03, 2018	16.87	17.22	16.87	17.03	1,277,104	+0.12(+0.70%)
May 02, 2018	16.77	17.01	16.76	16.91	2,531,538	+0.13(+0.79%)

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.