Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.03	16.03	15.74	15.94	986,988	+0.00(+0.00%)
Jul 30, 2018	16.03	16.15	15.90	15.94	782,148	-0.02(-0.13%)
Jul 27, 2018	16.19	16.35	15.90	15.97	874,023	-0.23(-1.39%)
Jul 26, 2018		16.23	15.82	16.19	1,148,468	+0.37(+2.33%)
Jul 25, 2018	16.27	16.35	15.82	15.82	1,536,410	-0.53(-3.26%)
Jul 24, 2018		16.85	16.27	16.35	1,414,640	-0.21(-1.24%)
Jul 23, 2018	15.99	16.60	15.86	16.56	2,071,679	+0.82(+5.21%)
Jul 20, 2018	15.62	15.86	15.53	15.74	1,390,844	+0.12(+0.79%)
Jul 19, 2018		15.68	15.33	15.62	932,090	+0.04(+0.26%)
Jul 18, 2018	15.41	15.64	15.29	15.58	1,017,002	+0.16(+1.06%)
Jul 17, 2018	15.37	15.49	15.35	15.41	1,186,876	+0.04(+0.27%)
Jul 16, 2018	15.25	15.41	15.21	15.37	774,929	+0.20(+1.35%)
Jul 13, 2018		15.45	15.12	15.17	862,659	-0.16(-1.07%)
Jul 12, 2018	15.58	15.60	15.21	15.33	801,341	-0.16(-1.06%)
Jul 11, 2018	15.45	15.62	15.37	15.49	947,767	-0.04(-0.26%)
Jul 10, 2018	15.66	15.78	15.43	15.53	965,394	-0.29(-1.81%)
Jul 09, 2018	15.66	15.86	15.33	15.82	843,222	+0.21(+1.31%)
Jul 06, 2018	15.45	15.66	15.39	15.62	935,950	+0.08(+0.53%)
Jul 05, 2018	15.37	15.53	15.27	15.53	914,766	+0.29(+1.88%)
Jul 03, 2018		15.25	15.25	15.25	0	-0.20(-1.33%)
Jul 02, 2018	15.21	15.45	15.12	15.45	1,387,577	+0.20(+1.34%)
Jun 29, 2018	15.49	15.62	15.21	15.25	1,752,755	-0.20(-1.33%)
Jun 28, 2018	15.33	15.47	15.21	15.45	1,580,531	+0.08(+0.53%)
Jun 27, 2018	15.49	15.53	15.25	15.37	1,681,362	-0.12(-0.79%)
Jun 26, 2018	15.53	15.64	15.33	15.49	1,536,686	+0.00(+0.00%)
Jun 25, 2018	15.53	15.62	15.35	15.49	1,428,107	-0.04(-0.26%)
Jun 22, 2018	15.66	15.66	15.33	15.53	4,016,968	+0.00(+0.00%)
Jun 21, 2018	15.66	15.66	15.35	15.53	1,921,210	-0.08(-0.52%)
Jun 20, 2018	15.41	15.62	15.37	15.62	966,332	+0.25(+1.60%)
Jun 19, 2018	15.12	15.45	15.12	15.37	836,885	+0.16(+1.08%)
Jun 18, 2018	15.25	15.41	15.17	15.21	1,079,089	-0.12(-0.80%)
Jun 15, 2018		15.41	14.96	15.33	2,857,483	+0.16(+1.08%)
Jun 14, 2018	15.17	15.21	14.96	15.17	754,478	+0.00(+0.00%)
Jun 13, 2018	15.17	15.35	15.04	15.17	721,041	+0.04(+0.27%)
Jun 12, 2018	15.33	15.37	15.06	15.12	650,936	-0.20(-1.34%)
Jun 11, 2018	15.45	15.58	15.21	15.33	781,888	-0.16(-1.06%)
Jun 08, 2018	15.29	15.53	15.25	15.49	959,801	+0.12(+0.80%)
Jun 07, 2018	15.41	15.53	15.33	15.37	732,865	+0.00(+0.00%)
Jun 06, 2018		15.45		15.37	1,010,593	+0.25(+1.63%)
Jun 05, 2018	15.04	15.17	14.92	15.12	847,626	+0.12(+0.82%)
Jun 04, 2018	14.96	15.08	14.88	15.00	1,000,926	+0.10(+0.69%)
Jun 01, 2018	14.80	15.04	14.80	14.90	1,242,277	+0.18(+1.25%)
May 31, 2018	14.92	14.98	14.71	14.71	883,095	-0.18(-1.21%)
May 30, 2018	14.61	14.94	14.61	14.90	1,069,844	+0.37(+2.52%)
May 29, 2018	14.69	14.71	14.44	14.53	1,114,469	-0.24(-1.65%)
May 25, 2018		14.77	14.77	14.77	0	+0.08(+0.55%)
May 24, 2018	14.69	14.71	14.43	14.69	994,728	+0.00(+0.00%)
May 23, 2018	14.73	14.81	14.57	14.69	823,946	-0.12(-0.82%)
May 22, 2018	14.73	14.85	14.65	14.81	879,285	+0.16(+1.11%)
May 21, 2018	14.57	14.79	14.53	14.65	1,434,798	+0.12(+0.84%)
May 18, 2018	14.57	14.63	14.45	14.53	1,094,802	+0.00(+0.00%)
May 17, 2018	14.41	14.57	14.41	14.53	829,866	+0.08(+0.56%)
May 16, 2018	14.41	14.53	14.31	14.45	975,964	+0.08(+0.57%)
May 15, 2018	14.24	14.45	14.24	14.37	826,228	+0.12(+0.86%)
May 14, 2018	14.37	14.43	14.22	14.24	599,787	-0.16(-1.13%)
May 11, 2018	14.37	14.53	14.37	14.41	565,561	+0.00(+0.00%)
May 10, 2018	14.37	14.53	14.31	14.41	571,262	-0.04(-0.28%)
May 09, 2018	14.41	14.59	14.33	14.45	743,764	+0.08(+0.57%)
May 08, 2018	14.16	14.41	14.12	14.37	641,757	+0.16(+1.15%)
May 07, 2018	14.16	14.28	14.00	14.20	809,482	+0.12(+0.87%)
May 04, 2018	13.92	14.28	13.80	14.08	935,995	+0.12(+0.87%)
May 03, 2018	14.04	14.08	13.78	13.96	1,012,138	-0.16(-1.15%)
May 02, 2018	14.20	14.28	13.98	14.12	621,135	-0.04(-0.29%)

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.