Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.18	15.53	15.14	15.42	13,131,663	+0.39(+2.61%)
Jul 30, 2018	14.95	15.23	14.95	15.03	9,776,205	+0.08(+0.56%)
Jul 27, 2018	15.00	15.20	14.77	14.94	12,510,194	+0.02(+0.12%)
Jul 26, 2018	14.76	14.93	14.69	14.92	14,148,492	+0.10(+0.69%)
Jul 25, 2018	15.03	15.35	14.07	14.82	37,628,828	-0.20(-1.31%)
Jul 24, 2018	15.45	15.47	14.94	15.02	30,226,040	+0.22(+1.52%)
Jul 23, 2018	14.75	14.98	14.47	14.79	22,851,194	+0.07(+0.51%)
Jul 20, 2018	14.75	15.09	14.70	14.72	21,953,678	-0.05(-0.32%)
Jul 19, 2018	15.37	15.39	14.62	14.76	40,919,968	-1.20(-7.49%)
Jul 18, 2018	15.65	16.07	15.31	15.96	20,549,318	+0.29(+1.85%)
Jul 17, 2018	15.61	15.92	15.58	15.67	17,020,412	+0.00(+0.00%)
Jul 16, 2018	15.72	15.84	15.46	15.67	17,104,214	-0.03(-0.18%)
Jul 13, 2018	15.91	16.01	15.38	15.70	27,892,362	-0.46(-2.83%)
Jul 12, 2018	16.51	16.63	16.07	16.16	21,510,086	-0.07(-0.40%)
Jul 11, 2018	16.32	16.52	16.04	16.22	28,535,688	-0.65(-3.87%)
Jul 10, 2018	16.73	16.89	16.61	16.87	16,186,338	+0.00(+0.00%)
Jul 09, 2018	16.64	16.89	16.38	16.87	18,012,930	+0.56(+3.43%)
Jul 06, 2018	15.77	16.41	15.56	16.32	16,403,417	+0.50(+3.18%)
Jul 05, 2018	15.91	16.18	15.52	15.81	18,907,990	-0.09(-0.59%)
Jul 03, 2018		15.91	15.91	15.91	0	-0.08(-0.52%)
Jul 02, 2018	15.86	16.00	15.64	15.99	15,482,148	-0.09(-0.58%)
Jun 29, 2018	15.84	16.27	15.80	16.08	21,246,250	+0.44(+2.80%)
Jun 28, 2018	15.54	15.77	15.11	15.64	18,858,932	-0.10(-0.65%)
Jun 27, 2018	15.20	15.86	15.13	15.75	26,485,880	+0.61(+4.00%)
Jun 26, 2018	14.72	15.16	14.59	15.14	17,493,432	+0.48(+3.24%)
Jun 25, 2018	15.09	15.20	14.41	14.67	15,921,345	-0.65(-4.26%)
Jun 22, 2018	15.55	15.64	15.27	15.32	22,121,280	+0.07(+0.49%)
Jun 21, 2018	15.16	15.43	15.15	15.24	13,087,513	+0.06(+0.37%)
Jun 20, 2018	15.23	15.31	15.02	15.19	11,975,782	+0.04(+0.25%)
Jun 19, 2018	15.26	15.31	14.81	15.15	19,088,172	-0.50(-3.21%)
Jun 18, 2018	15.56	15.76	15.44	15.65	14,372,836	-0.08(-0.53%)
Jun 15, 2018		16.38	15.50	15.74	24,521,174	-0.64(-3.93%)
Jun 14, 2018	16.70	16.76	16.32	16.38	13,468,179	-0.21(-1.29%)
Jun 13, 2018	16.68	16.86	16.46	16.59	10,311,573	-0.05(-0.28%)
Jun 12, 2018	16.87	16.94	16.47	16.64	12,799,533	-0.31(-1.81%)
Jun 11, 2018	16.73	17.11	16.68	16.95	13,596,732	+0.15(+0.89%)
Jun 08, 2018	16.73	16.90	16.64	16.80	11,082,262	+0.09(+0.56%)
Jun 07, 2018	16.95	17.13	16.47	16.71	16,882,628	-0.25(-1.48%)
Jun 06, 2018		16.99	16.47	16.96	22,303,890	+0.51(+3.12%)
Jun 05, 2018	16.17	16.55	16.11	16.45	15,592,466	+0.41(+2.56%)
Jun 04, 2018	16.08	16.27	15.98	16.04	9,869,598	+0.08(+0.53%)
Jun 01, 2018	16.00	16.16	15.78	15.95	13,739,312	+0.21(+1.30%)
May 31, 2018	16.06	16.18	15.71	15.75	16,520,143	-0.21(-1.29%)
May 30, 2018	15.66	16.06	15.58	15.95	14,226,144	+0.44(+2.82%)
May 29, 2018	15.67	16.03	15.47	15.51	13,933,210	-0.40(-2.52%)
May 25, 2018		15.91	15.91	15.91	0	-0.28(-1.73%)
May 24, 2018	16.12	16.32	15.91	16.19	13,962,320	+0.03(+0.17%)
May 23, 2018	15.91	16.19	15.65	16.17	20,244,692	+0.17(+1.05%)
May 22, 2018	15.78	16.57	15.52	16.00	29,700,458	+0.45(+2.88%)
May 21, 2018	15.91	15.94	15.42	15.55	14,414,466	-0.17(-1.07%)
May 18, 2018	15.56	16.00	15.55	15.72	17,292,958	+0.08(+0.54%)
May 17, 2018	15.53	15.82	15.52	15.64	19,555,936	+0.13(+0.84%)
May 16, 2018	14.98	15.75	14.97	15.50	20,365,372	+0.63(+4.26%)
May 15, 2018	14.89	14.99	14.62	14.87	15,748,120	-0.22(-1.48%)
May 14, 2018	15.23	15.35	14.98	15.09	11,630,534	-0.07(-0.43%)
May 11, 2018	15.16	15.40	15.08	15.16	13,824,929	+0.05(+0.31%)
May 10, 2018	14.83	15.29	14.81	15.11	21,161,566	+0.50(+3.44%)
May 09, 2018	14.34	14.68	14.34	14.61	15,128,773	+0.35(+2.48%)
May 08, 2018	14.15	14.30	13.97	14.26	13,736,067	+0.04(+0.26%)
May 07, 2018	14.42	14.60	14.18	14.22	14,076,626	-0.15(-1.04%)
May 04, 2018	14.09	14.49	14.04	14.37	16,558,492	+0.20(+1.38%)
May 03, 2018	14.24	14.30	13.97	14.17	20,361,004	+0.09(+0.66%)
May 02, 2018	14.19	14.32	13.94	14.08	21,955,112	+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.