Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.80	17.10	16.70	17.05	479,810	+0.20(+1.19%)
Jul 30, 2018	16.50	17.10	16.50	16.85	477,116	+0.30(+1.81%)
Jul 27, 2018	16.55	16.65	16.40	16.55	443,700	+0.10(+0.61%)
Jul 26, 2018	16.55	16.68	16.25	16.45	600,462	-0.10(-0.60%)
Jul 25, 2018	16.50	16.62	16.30	16.55	508,824	+0.00(+0.00%)
Jul 24, 2018	16.40	16.65	16.25	16.55	362,816	+0.30(+1.85%)
Jul 23, 2018	16.60	16.65	16.05	16.25	306,209	-0.45(-2.69%)
Jul 20, 2018	17.05	17.05	16.50	16.70	349,720	-0.35(-2.05%)
Jul 19, 2018		17.44	16.90	17.05	385,781	-0.10(-0.58%)
Jul 18, 2018	16.80	17.20	16.75	17.15	591,236	+0.35(+2.08%)
Jul 17, 2018	16.80	17.00	16.70	16.80	387,328	-0.10(-0.59%)
Jul 16, 2018	17.25	17.30	16.75	16.90	339,633	-0.40(-2.31%)
Jul 13, 2018	17.40	17.70	17.25	17.30	429,117	+0.00(+0.00%)
Jul 12, 2018	17.30	17.45	17.07	17.30	406,323	+0.00(+0.00%)
Jul 11, 2018	17.30	17.55	17.05	17.30	324,399	+0.00(+0.00%)
Jul 10, 2018	17.30	17.60	17.25	17.30	407,031	+0.15(+0.87%)
Jul 09, 2018	17.05	17.35	17.05	17.15	374,052	-0.05(-0.29%)
Jul 06, 2018	17.25	17.35	17.05	17.20	240,483	-0.10(-0.58%)
Jul 05, 2018	17.40	17.40	17.05	17.30	672,345	+0.05(+0.29%)
Jul 03, 2018		17.25	17.25	17.25	0	-0.25(-1.43%)
Jul 02, 2018	18.00	18.00	17.35	17.50	399,404	-0.35(-1.96%)
Jun 29, 2018	17.65	17.98	17.60	17.85	707,560	+0.30(+1.71%)
Jun 28, 2018	17.70	17.90	17.55	17.55	626,046	-0.20(-1.13%)
Jun 27, 2018	17.95	18.06	17.60	17.75	464,961	-0.20(-1.11%)
Jun 26, 2018	18.25	18.30	17.60	17.95	726,846	-0.10(-0.55%)
Jun 25, 2018	17.90	18.05	17.50	18.05	484,374	+0.10(+0.56%)
Jun 22, 2018	17.40	18.05	17.40	17.95	759,704	+0.55(+3.16%)
Jun 21, 2018	18.05	18.05	17.20	17.40	1,884,204	-0.65(-3.60%)
Jun 20, 2018	18.25	18.45	17.70	18.05	777,541	-0.15(-0.82%)
Jun 19, 2018	18.10	18.25	17.82	18.20	851,085	+0.00(+0.00%)
Jun 18, 2018	17.15	18.30	17.00	18.20	973,106	+0.95(+5.51%)
Jun 15, 2018		17.52	17.15	17.25	1,369,217	+0.10(+0.58%)
Jun 14, 2018	16.90	17.45	16.70	17.15	545,791	+0.20(+1.18%)
Jun 13, 2018	17.20	17.35	16.60	16.95	786,768	-0.30(-1.74%)
Jun 12, 2018	17.50	17.70	17.05	17.25	589,985	-0.30(-1.71%)
Jun 11, 2018	18.10	18.35	17.35	17.55	994,438	-0.55(-3.04%)
Jun 08, 2018	17.95	18.12	17.75	18.10	1,213,643	+0.15(+0.84%)
Jun 07, 2018	17.75	18.02	17.75	17.95	704,596	+0.20(+1.13%)
Jun 06, 2018	17.60	17.95	17.35	17.75	909,193	+0.25(+1.43%)
Jun 05, 2018	17.55	17.65	17.35	17.50	709,344	+0.00(+0.00%)
Jun 04, 2018	17.70	17.75	17.31	17.50	572,536	-0.15(-0.85%)
Jun 01, 2018	17.85	18.00	17.40	17.65	591,537	-0.20(-1.12%)
May 31, 2018	17.85	17.95	17.73	17.85	418,929	+0.00(+0.00%)
May 30, 2018	18.00	18.15	17.75	17.85	706,351	-0.15(-0.83%)
May 29, 2018	17.60	18.10	17.55	18.00	1,198,983	+0.40(+2.27%)
May 25, 2018		17.60	17.60	17.60	0	+0.00(+0.00%)
May 24, 2018	17.55	17.75	17.25	17.60	1,087,307	+0.20(+1.15%)
May 23, 2018	17.30	17.48	16.90	17.40	1,153,452	+0.05(+0.29%)
May 22, 2018	17.55	17.75	17.15	17.35	1,118,760	-0.20(-1.14%)
May 21, 2018	17.10	17.85	17.10	17.55	2,116,995	+0.60(+3.54%)
May 18, 2018	16.75	17.10	16.60	16.95	1,536,402	+0.30(+1.80%)
May 17, 2018	15.95	16.80	15.80	16.65	2,462,665	+1.00(+6.39%)
May 16, 2018	15.55	15.85	15.50	15.65	1,659,193	+0.20(+1.29%)
May 15, 2018	15.00	15.45	14.80	15.45	2,874,167	+0.35(+2.32%)
May 14, 2018	15.00	15.47	14.80	15.10	10,811,441	+1.35(+9.82%)
May 11, 2018	13.65	13.82	13.65	13.75	442,864	+0.05(+0.36%)
May 10, 2018	13.50	13.75	13.40	13.70	449,362	+0.20(+1.48%)
May 09, 2018	13.50	13.53	13.30	13.50	745,248	+0.05(+0.37%)
May 08, 2018	13.20	13.47	13.15	13.45	500,205	+0.20(+1.51%)
May 07, 2018	13.15	13.60	13.05	13.25	1,420,724	+0.05(+0.38%)
May 04, 2018	12.85	13.30	12.50	13.20	1,310,235	-0.15(-1.12%)
May 03, 2018	13.20	13.35	13.05	13.35	412,588	+0.05(+0.38%)
May 02, 2018	13.20	13.38	13.18	13.30	298,914	+0.15(+1.14%)

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.