Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.20	17.98	17.07	17.52	899,841	+0.33(+1.91%)
Jul 30, 2018	17.20	17.28	17.03	17.20	361,203	+0.04(+0.24%)
Jul 27, 2018	17.03	17.28	16.95	17.15	1,009,772	+0.04(+0.24%)
Jul 26, 2018	17.28	17.28	16.91	17.11	542,585	-0.21(-1.18%)
Jul 25, 2018	17.36	17.52	17.28	17.32	250,328	+0.00(+0.00%)
Jul 24, 2018	17.69	17.79	17.32	17.32	438,435	-0.33(-1.86%)
Jul 23, 2018	17.56	17.81	17.56	17.65	466,442	-0.04(-0.23%)
Jul 20, 2018	17.32	18.10	17.28	17.69	564,315	+0.33(+1.89%)
Jul 19, 2018	17.52	17.73	17.28	17.36	904,104	-0.16(-0.94%)
Jul 18, 2018	17.40	17.69	17.32	17.52	832,740	+0.12(+0.71%)
Jul 17, 2018	17.77	17.87	17.32	17.40	1,268,337	-0.33(-1.85%)
Jul 16, 2018	17.65	17.89	17.36	17.73	628,130	+0.12(+0.70%)
Jul 13, 2018	17.15	17.77	17.15	17.61	801,437	+0.37(+2.14%)
Jul 12, 2018	17.15	17.36	17.11	17.24	1,088,845	+0.16(+0.96%)
Jul 11, 2018	17.07	17.40	16.95	17.07	2,362,312	-0.29(-1.66%)
Jul 10, 2018	17.65	17.77	17.36	17.36	909,762	-0.25(-1.40%)
Jul 09, 2018	17.44	17.93	17.40	17.61	660,957	+0.25(+1.42%)
Jul 06, 2018	17.32	17.69	17.24	17.36	457,220	-0.04(-0.24%)
Jul 05, 2018	17.48	17.85	17.28	17.40	487,020	+0.08(+0.47%)
Jul 03, 2018		17.32	17.32	17.32	0	+0.08(+0.48%)
Jul 02, 2018	17.11	17.40	16.99	17.24	348,799	+0.25(+1.45%)
Jun 29, 2018		17.40	16.99	16.99	393,247	-0.21(-1.19%)
Jun 28, 2018	17.28	17.65	17.11	17.20	471,084	+0.21(+1.21%)
Jun 27, 2018	17.07	17.36	16.87	16.99	175,508	-0.04(-0.24%)
Jun 26, 2018	17.11	17.28	16.91	17.03	369,406	-0.08(-0.48%)
Jun 25, 2018	17.24	17.30	16.99	17.11	368,114	-0.12(-0.71%)
Jun 22, 2018	16.91	17.32	16.91	17.24	377,141	+0.25(+1.45%)
Jun 21, 2018	16.87	17.03	16.66	16.99	314,923	+0.25(+1.47%)
Jun 20, 2018	16.99	17.15	16.72	16.74	218,532	-0.21(-1.21%)
Jun 19, 2018	16.74	17.03	16.62	16.95	467,892	+0.12(+0.73%)
Jun 18, 2018	16.87	16.95	16.74	16.83	233,738	-0.16(-0.97%)
Jun 15, 2018		17.26	16.91	16.99	414,673	-0.12(-0.72%)
Jun 14, 2018	17.07	17.20	16.95	17.11	422,190	-0.04(-0.24%)
Jun 13, 2018	17.40	17.69	17.11	17.15	346,529	-0.29(-1.65%)
Jun 12, 2018	17.81	18.14	17.34	17.44	1,221,011	-0.33(-1.85%)
Jun 11, 2018	17.73	18.06	17.61	17.77	473,685	-0.04(-0.23%)
Jun 08, 2018	17.93	18.06	17.69	17.81	197,021	-0.16(-0.91%)
Jun 07, 2018	17.65	18.14	17.65	17.98	263,321	+0.25(+1.39%)
Jun 06, 2018			17.73	17.73	230,934	-0.21(-1.14%)
Jun 05, 2018	18.14	18.14	17.61	17.93	233,927	-0.12(-0.68%)
Jun 04, 2018	18.02	18.24	17.89	18.06	143,635	+0.04(+0.23%)
Jun 01, 2018	18.14	18.45	17.93	18.02	218,989	-0.16(-0.90%)
May 31, 2018	17.69	18.26	17.61	18.18	448,438	+0.49(+2.78%)
May 30, 2018	17.40	17.93	17.40	17.69	216,400	+0.21(+1.17%)
May 29, 2018	17.56	17.69	17.32	17.48	250,563	-0.08(-0.47%)
May 25, 2018		17.56	17.56	17.56	0	-0.12(-0.70%)
May 24, 2018	17.56	17.83	17.32	17.69	323,400	+0.04(+0.23%)
May 23, 2018	17.73	17.81	17.32	17.65	337,753	-0.08(-0.46%)
May 22, 2018	17.69	18.02	17.69	17.73	306,567	-0.04(-0.23%)
May 21, 2018	17.77	17.89	17.65	17.77	248,251	-0.08(-0.46%)
May 18, 2018	18.22	18.22	17.81	17.85	193,976	-0.29(-1.58%)
May 17, 2018	17.98	18.30	17.93	18.14	253,987	+0.16(+0.91%)
May 16, 2018	18.30	18.30	17.91	17.98	272,704	-0.21(-1.13%)
May 15, 2018	18.55	18.55	18.10	18.18	136,863	-0.33(-1.77%)
May 14, 2018	18.22	18.59	18.14	18.51	556,442	+0.45(+2.50%)
May 11, 2018	18.22	18.22	18.02	18.06	241,027	-0.04(-0.23%)
May 10, 2018	18.06	18.22	18.06	18.10	224,681	-0.08(-0.45%)
May 09, 2018	17.98	18.18	17.98	18.18	200,873	+0.21(+1.14%)
May 08, 2018	18.39	18.39	17.93	17.98	181,784	-0.33(-1.79%)
May 07, 2018	17.85	18.34	17.85	18.30	231,784	+0.45(+2.53%)
May 04, 2018	18.14	18.18	17.69	17.85	297,232	-0.37(-2.03%)
May 03, 2018	18.59	18.67	18.02	18.22	428,625	-0.25(-1.33%)
May 02, 2018	18.47	18.71	18.26	18.47	607,201	+0.08(+0.45%)

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.