Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.25	15.27	15.15	15.16	2,396,553	+0.10(+0.67%)
Jul 30, 2018	15.08	15.15	15.04	15.06	1,868,085	+0.16(+1.05%)
Jul 27, 2018	14.96	15.05	14.85	14.90	3,553,590	+0.06(+0.44%)
Jul 26, 2018	14.90	14.92	14.79	14.84	3,222,992	+0.01(+0.06%)
Jul 25, 2018	14.87	14.90	14.72	14.83	3,510,140	+0.01(+0.06%)
Jul 24, 2018	14.73	14.86	14.70	14.82	3,603,218	+0.49(+3.42%)
Jul 23, 2018	14.18	14.34	14.17	14.33	2,613,965	+0.13(+0.91%)
Jul 20, 2018	14.10	14.23	14.07	14.20	2,345,218	+0.05(+0.33%)
Jul 19, 2018	14.24	14.26	14.12	14.15	2,484,966	-0.06(-0.46%)
Jul 18, 2018	14.10	14.24	14.08	14.22	4,419,136	+0.19(+1.38%)
Jul 17, 2018	13.98	14.09	13.96	14.02	4,513,974	-0.03(-0.20%)
Jul 16, 2018	13.98	14.07	13.96	14.05	2,617,509	+0.20(+1.47%)
Jul 13, 2018	13.87	13.90	13.80	13.85	1,658,918	+0.00(+0.00%)
Jul 12, 2018	13.80	13.87	13.75	13.85	1,339,139	+0.02(+0.13%)
Jul 11, 2018	13.87	13.94	13.82	13.83	1,827,099	-0.29(-2.03%)
Jul 10, 2018	14.04	14.12	14.01	14.12	1,803,025	-0.09(-0.65%)
Jul 09, 2018	14.09	14.22	14.08	14.21	2,429,252	+0.02(+0.13%)
Jul 06, 2018	14.05	14.22	14.02	14.19	1,546,024	+0.15(+1.05%)
Jul 05, 2018	14.14	14.14	14.02	14.04	2,345,464	+0.06(+0.46%)
Jul 03, 2018		13.98	13.98	13.98	0	-0.04(-0.26%)
Jul 02, 2018	13.94	14.09	13.92	14.01	3,805,507	-0.15(-1.04%)
Jun 29, 2018	14.18	14.30	14.15	14.16	2,603,953	+0.12(+0.85%)
Jun 28, 2018	14.03	14.09	13.93	14.04	1,504,749	+0.06(+0.40%)
Jun 27, 2018	14.08	14.22	13.98	13.99	2,146,677	-0.17(-1.17%)
Jun 26, 2018	14.12	14.17	13.99	14.15	2,490,420	+0.08(+0.59%)
Jun 25, 2018	14.13	14.17	14.00	14.07	2,126,873	-0.32(-2.25%)
Jun 22, 2018	14.34	14.44	14.31	14.39	1,992,818	+0.37(+2.63%)
Jun 21, 2018	14.07	14.09	13.98	14.02	1,317,442	-0.11(-0.78%)
Jun 20, 2018	14.24	14.24	14.11	14.13	2,161,603	+0.14(+0.99%)
Jun 19, 2018	13.90	14.02	13.87	14.00	2,577,935	-0.11(-0.79%)
Jun 18, 2018	14.10	14.12	14.01	14.11	2,015,542	-0.25(-1.74%)
Jun 15, 2018		14.40	14.59	14.36	2,261,868	-0.23(-1.58%)
Jun 14, 2018	14.60	14.68	14.59	14.59	1,863,087	-0.03(-0.19%)
Jun 13, 2018	14.65	14.71	14.60	14.61	1,386,060	-0.05(-0.32%)
Jun 12, 2018	14.75	14.78	14.63	14.66	2,084,672	-0.03(-0.19%)
Jun 11, 2018	14.62	14.78	14.60	14.69	2,623,976	+0.42(+2.98%)
Jun 08, 2018	14.27	14.28	14.19	14.26	1,641,062	-0.09(-0.64%)
Jun 07, 2018	14.36	14.41	14.25	14.36	1,917,855	+0.06(+0.45%)
Jun 06, 2018		14.32		14.29	1,947,266	+0.18(+1.31%)
Jun 05, 2018	14.24	14.25	14.06	14.11	2,820,950	-0.33(-2.30%)
Jun 04, 2018	14.52	14.53	14.41	14.44	1,701,748	+0.02(+0.13%)
Jun 01, 2018	14.28	14.48	14.28	14.42	3,994,210	+0.37(+2.63%)
May 31, 2018	14.05	14.10	13.88	14.05	5,598,752	-0.16(-1.10%)
May 30, 2018	14.15	14.27	14.13	14.21	2,436,085	+0.17(+1.18%)
May 29, 2018	14.30	14.41	13.98	14.04	4,492,047	-0.62(-4.22%)
May 25, 2018		14.66	14.66	14.66	0	-0.08(-0.56%)
May 24, 2018	14.81	14.81	14.68	14.74	1,967,565	-0.17(-1.11%)
May 23, 2018	14.98	15.02	14.81	14.91	2,009,913	-0.18(-1.16%)
May 22, 2018	15.16	15.19	15.08	15.08	2,055,220	+0.29(+1.93%)
May 21, 2018	14.79	14.85	14.75	14.80	1,360,480	+0.06(+0.38%)
May 18, 2018	14.83	14.84	14.72	14.74	1,475,777	-0.09(-0.62%)
May 17, 2018	14.81	14.92	14.79	14.84	1,741,523	-0.01(-0.06%)
May 16, 2018	14.82	14.88	14.80	14.84	2,084,839	-0.11(-0.74%)
May 15, 2018	14.92	15.04	14.89	14.96	1,111,689	-0.06(-0.43%)
May 14, 2018	15.07	15.10	15.01	15.02	1,442,816	-0.06(-0.43%)
May 11, 2018	15.12	15.16	15.08	15.08	1,240,036	+0.07(+0.49%)
May 10, 2018	14.96	15.07	14.94	15.01	1,635,791	+0.04(+0.25%)
May 09, 2018	14.83	15.03	14.82	14.97	3,224,042	+0.22(+1.50%)
May 08, 2018	14.80	14.84	14.73	14.75	2,417,033	+0.00(+0.00%)
May 07, 2018	14.72	14.80	14.71	14.75	1,816,602	-0.57(-3.74%)
May 04, 2018	15.18	15.36	15.16	15.32	2,289,259	+0.07(+0.48%)
May 03, 2018	15.26	15.31	15.07	15.25	2,300,859	+0.00(+0.00%)
May 02, 2018	15.39	15.40	15.22	15.25	1,806,787	-0.15(-0.96%)

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.