Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.62	12.86	12.34	12.77	2,193,631	+0.15(+1.19%)
Jul 30, 2018	13.07	13.10	12.50	12.62	1,848,301	-0.44(-3.37%)
Jul 27, 2018	13.46	13.47	13.01	13.06	1,515,769	-0.34(-2.54%)
Jul 26, 2018	13.47	13.50	13.22	13.40	1,251,983	-0.06(-0.45%)
Jul 25, 2018	13.41	13.54	13.18	13.46	1,127,744	+0.01(+0.07%)
Jul 24, 2018	13.72	13.81	13.43	13.45	1,251,794	-0.22(-1.61%)
Jul 23, 2018	13.56	13.73	13.23	13.67	1,797,022	+0.16(+1.18%)
Jul 20, 2018	13.95	13.95	13.48	13.51	1,737,574	-0.22(-1.60%)
Jul 19, 2018	13.16	13.87	13.08	13.73	3,021,976	+0.57(+4.33%)
Jul 18, 2018	13.35	13.41	13.17	13.16	958,712	-0.18(-1.35%)
Jul 17, 2018	13.19	13.39	13.07	13.34	1,100,942	+0.05(+0.38%)
Jul 16, 2018	13.40	13.43	13.25	13.29	737,621	-0.13(-0.97%)
Jul 13, 2018	13.35	13.45	13.29	13.42	1,008,891	+0.13(+0.98%)
Jul 12, 2018	13.07	13.33	13.05	13.29	1,469,914	+0.25(+1.92%)
Jul 11, 2018	13.10	13.10	13.00	13.04	1,366,093	-0.19(-1.44%)
Jul 10, 2018	13.24	13.34	13.06	13.23	1,416,160	+0.05(+0.38%)
Jul 09, 2018	13.05	13.21	12.90	13.18	1,414,023	+0.18(+1.38%)
Jul 06, 2018	12.91	13.03	12.86	13.00	1,432,977	+0.11(+0.85%)
Jul 05, 2018	13.25	13.25	12.85	12.89	1,574,452	-0.29(-2.20%)
Jul 04, 2018	13.01	13.19	12.80	13.18	778,201	+0.24(+1.85%)
Jul 03, 2018	13.03	13.25	12.91	12.94	1,644,843	+0.26(+2.05%)
Jun 29, 2018		12.68	12.68	12.68	0	-0.26(-2.01%)
Jun 28, 2018	13.00	13.03	12.63	12.94	2,408,943	-0.03(-0.23%)
Jun 27, 2018	13.52	13.68	12.96	12.97	2,402,695	-0.47(-3.50%)
Jun 26, 2018	13.39	13.54	12.95	13.44	3,480,570	+0.11(+0.83%)
Jun 25, 2018	13.99	14.07	13.27	13.33	3,682,889	-0.83(-5.86%)
Jun 22, 2018	16.00	16.10	14.00	14.16	6,968,148	-1.45(-9.29%)
Jun 21, 2018	15.80	15.85	15.53	15.61	1,718,389	-0.24(-1.51%)
Jun 20, 2018	15.79	16.03	15.68	15.85	1,275,187	+0.06(+0.38%)
Jun 19, 2018	15.97	16.05	15.53	15.79	1,475,215	-0.31(-1.93%)
Jun 18, 2018	16.06	16.22	15.92	16.10	1,014,095	-0.09(-0.56%)
Jun 15, 2018		16.27	16.00	16.19	5,026,202	+0.19(+1.19%)
Jun 14, 2018	16.04	16.12	15.97	16.00	834,139	+0.00(+0.00%)
Jun 13, 2018	16.08	16.15	15.98	16.00	1,169,139	-0.05(-0.31%)
Jun 12, 2018	15.70	16.20	15.66	16.05	1,893,900	+0.39(+2.49%)
Jun 11, 2018	15.61	15.81	15.61	15.66	968,133	+0.00(+0.00%)
Jun 08, 2018	15.83	15.83	15.62	15.66	806,998	-0.26(-1.63%)
Jun 07, 2018	16.25	16.27	15.81	15.92	1,613,383	-0.32(-1.97%)
Jun 06, 2018		16.24		16.24	1,488,500	+0.46(+2.92%)
Jun 05, 2018	15.40	15.92	15.40	15.78	1,829,914	+0.39(+2.53%)
Jun 04, 2018	15.06	15.41	15.06	15.39	1,206,024	+0.32(+2.12%)
Jun 01, 2018	15.44	15.47	15.03	15.07	1,364,865	-0.28(-1.82%)
May 31, 2018	15.43	15.58	15.34	15.35	1,750,549	+0.01(+0.07%)
May 30, 2018	15.30	15.34	15.13	15.34	1,338,477	+0.07(+0.46%)
May 29, 2018	15.13	15.48	15.13	15.27	1,583,123	+0.08(+0.53%)
May 28, 2018	15.24	15.34	15.15	15.19	543,134	-0.02(-0.13%)
May 25, 2018	14.89	15.24	14.89	15.21	1,108,334	+0.31(+2.08%)
May 24, 2018	14.89	14.98	14.77	14.90	971,382	+0.03(+0.20%)
May 23, 2018	14.74	14.90	14.67	14.87	954,306	+0.02(+0.13%)
May 22, 2018	14.77	14.90	14.77	14.85	1,053,125	+0.01(+0.07%)
May 18, 2018		14.84	14.84	14.84	0	+0.03(+0.20%)
May 17, 2018	14.83	14.96	14.73	14.81	1,318,608	-0.03(-0.20%)
May 16, 2018	15.03	15.09	14.84	14.84	826,040	-0.17(-1.13%)
May 15, 2018	14.83	15.06	14.70	15.01	1,912,270	+0.14(+0.94%)
May 14, 2018	14.91	15.06	14.83	14.87	1,081,790	+0.04(+0.27%)
May 11, 2018	15.14	15.20	14.74	14.83	1,599,637	-0.33(-2.18%)
May 10, 2018	14.95	15.16	14.76	15.16	1,703,605	+0.27(+1.81%)
May 09, 2018	14.42	14.89	14.34	14.89	1,586,131	+0.47(+3.26%)
May 08, 2018	14.20	14.43	14.09	14.42	1,302,587	+0.24(+1.69%)
May 07, 2018	13.98	14.24	13.96	14.18	1,306,750	+0.25(+1.79%)
May 04, 2018	13.71	13.99	13.71	13.93	910,035	+0.15(+1.09%)
May 03, 2018	13.95	13.95	13.72	13.78	2,032,862	-0.22(-1.57%)
May 02, 2018	13.47	14.12	13.47	14.00	1,860,366	+0.46(+3.40%)

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.