Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.09	15.44	15.05	15.33	13,209,237	+0.39(+2.61%)
Jul 30, 2018	14.86	15.14	14.86	14.94	9,833,957	+0.08(+0.56%)
Jul 27, 2018	14.91	15.11	14.69	14.85	12,584,097	+0.02(+0.13%)
Jul 26, 2018	14.68	14.85	14.61	14.84	14,232,073	+0.10(+0.69%)
Jul 25, 2018	14.94	15.26	13.99	14.73	37,851,112	-0.20(-1.31%)
Jul 24, 2018	15.36	15.37	14.85	14.93	30,404,596	+0.22(+1.52%)
Jul 23, 2018	14.66	14.89	14.39	14.71	22,986,184	+0.07(+0.51%)
Jul 20, 2018	14.66	15.00	14.62	14.63	22,083,368	-0.05(-0.32%)
Jul 19, 2018	15.28	15.30	14.53	14.68	41,161,700	-1.19(-7.49%)
Jul 18, 2018	15.56	15.97	15.22	15.87	20,670,710	+0.29(+1.85%)
Jul 17, 2018	15.51	15.83	15.49	15.58	17,120,958	+0.00(+0.00%)
Jul 16, 2018	15.63	15.75	15.37	15.58	17,205,256	-0.03(-0.18%)
Jul 13, 2018	15.82	15.91	15.29	15.61	28,057,134	-0.46(-2.83%)
Jul 12, 2018	16.41	16.54	15.98	16.06	21,637,154	-0.06(-0.40%)
Jul 11, 2018	16.23	16.42	15.94	16.13	28,704,260	-0.65(-3.87%)
Jul 10, 2018	16.63	16.79	16.52	16.78	16,281,957	+0.00(+0.00%)
Jul 09, 2018	16.54	16.79	16.29	16.78	18,119,340	+0.56(+3.43%)
Jul 06, 2018	15.67	16.32	15.46	16.22	16,500,318	+0.50(+3.18%)
Jul 05, 2018	15.81	16.09	15.43	15.72	19,019,686	-0.09(-0.59%)
Jul 03, 2018		15.81	15.81	15.81	0	-0.08(-0.52%)
Jul 02, 2018	15.77	15.90	15.55	15.90	15,573,607	-0.09(-0.58%)
Jun 29, 2018	15.75	16.17	15.71	15.99	21,371,760	+0.44(+2.80%)
Jun 28, 2018	15.45	15.67	15.02	15.55	18,970,340	-0.10(-0.65%)
Jun 27, 2018	15.11	15.77	15.04	15.65	26,642,342	+0.60(+4.00%)
Jun 26, 2018	14.64	15.07	14.51	15.05	17,596,774	+0.47(+3.24%)
Jun 25, 2018	15.00	15.11	14.32	14.58	16,015,399	-0.65(-4.26%)
Jun 22, 2018	15.46	15.55	15.18	15.23	22,251,960	+0.07(+0.49%)
Jun 21, 2018	15.07	15.34	15.06	15.15	13,164,827	+0.06(+0.37%)
Jun 20, 2018	15.15	15.22	14.93	15.10	12,046,528	+0.04(+0.25%)
Jun 19, 2018	15.17	15.22	14.72	15.06	19,200,934	-0.50(-3.21%)
Jun 18, 2018	15.46	15.66	15.35	15.56	14,457,742	-0.08(-0.53%)
Jun 15, 2018		16.28	15.41	15.65	24,666,030	-0.64(-3.93%)
Jun 14, 2018	16.60	16.66	16.22	16.28	13,547,741	-0.21(-1.29%)
Jun 13, 2018	16.58	16.76	16.37	16.50	10,372,488	-0.05(-0.28%)
Jun 12, 2018	16.78	16.84	16.37	16.54	12,875,145	-0.31(-1.81%)
Jun 11, 2018	16.63	17.01	16.58	16.85	13,677,054	+0.15(+0.89%)
Jun 08, 2018	16.63	16.80	16.54	16.70	11,147,730	+0.09(+0.56%)
Jun 07, 2018	16.85	17.03	16.38	16.61	16,982,360	-0.25(-1.48%)
Jun 06, 2018		16.89	16.38	16.86	22,435,648	+0.51(+3.12%)
Jun 05, 2018	16.07	16.45	16.02	16.35	15,684,577	+0.41(+2.56%)
Jun 04, 2018	15.99	16.17	15.88	15.94	9,927,902	+0.08(+0.53%)
Jun 01, 2018	15.90	16.06	15.69	15.86	13,820,476	+0.20(+1.30%)
May 31, 2018	15.97	16.09	15.62	15.65	16,617,734	-0.20(-1.29%)
May 30, 2018	15.57	15.97	15.49	15.86	14,310,184	+0.44(+2.82%)
May 29, 2018	15.58	15.93	15.38	15.42	14,015,520	-0.40(-2.52%)
May 25, 2018		15.82	15.82	15.82	0	-0.28(-1.73%)
May 24, 2018	16.03	16.23	15.82	16.10	14,044,801	+0.03(+0.17%)
May 23, 2018	15.81	16.09	15.56	16.07	20,364,286	+0.17(+1.05%)
May 22, 2018	15.69	16.47	15.43	15.90	29,875,912	+0.44(+2.88%)
May 21, 2018	15.81	15.85	15.33	15.46	14,499,618	-0.17(-1.07%)
May 18, 2018	15.47	15.90	15.46	15.63	17,395,116	+0.08(+0.54%)
May 17, 2018	15.44	15.73	15.43	15.54	19,671,460	+0.13(+0.84%)
May 16, 2018	14.89	15.65	14.89	15.41	20,485,680	+0.63(+4.26%)
May 15, 2018	14.80	14.90	14.53	14.78	15,841,151	-0.22(-1.48%)
May 14, 2018	15.15	15.26	14.89	15.01	11,699,241	-0.06(-0.43%)
May 11, 2018	15.07	15.31	14.99	15.07	13,906,599	+0.05(+0.31%)
May 10, 2018	14.75	15.20	14.72	15.02	21,286,576	+0.50(+3.44%)
May 09, 2018	14.26	14.60	14.26	14.52	15,218,145	+0.35(+2.48%)
May 08, 2018	14.07	14.22	13.89	14.17	13,817,211	+0.04(+0.26%)
May 07, 2018	14.34	14.52	14.10	14.14	14,159,782	-0.15(-1.04%)
May 04, 2018	14.01	14.40	13.95	14.28	16,656,310	+0.19(+1.38%)
May 03, 2018	14.15	14.22	13.89	14.09	20,481,286	+0.09(+0.66%)
May 02, 2018	14.11	14.24	13.86	14.00	22,084,810	+0.15(+1.07%)

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.