Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.57	16.00	15.24	15.87	3,731,454	+0.31(+1.99%)
Jul 30, 2018	15.67	15.84	15.53	15.56	3,654,490	-0.02(-0.13%)
Jul 27, 2018	15.89	16.02	15.46	15.58	3,832,900	-0.03(-0.16%)
Jul 26, 2018	14.80	15.75	14.65	15.61	10,936,419	-0.68(-4.21%)
Jul 25, 2018	16.41	16.71	16.15	16.29	5,109,420	-0.19(-1.15%)
Jul 24, 2018	16.59	16.74	16.34	16.48	2,582,020	-0.11(-0.66%)
Jul 23, 2018	16.51	16.77	15.96	16.59	5,932,607	+0.62(+3.88%)
Jul 20, 2018	15.97	16.08	15.81	15.97	2,088,748	-0.07(-0.44%)
Jul 19, 2018	15.90	16.08	15.51	16.04	2,323,655	+0.06(+0.38%)
Jul 18, 2018	16.25	16.36	15.91	15.98	2,832,743	-0.38(-2.32%)
Jul 17, 2018	16.18	16.61	16.16	16.36	4,099,485	+0.08(+0.49%)
Jul 16, 2018	16.44	16.53	15.91	16.28	5,069,128	-0.18(-1.09%)
Jul 13, 2018	17.19	17.22	16.44	16.46	2,725,543	-0.75(-4.36%)
Jul 12, 2018	17.27	17.47	17.03	17.21	1,386,994	-0.02(-0.12%)
Jul 11, 2018	17.36	17.41	17.09	17.23	1,612,581	-0.15(-0.86%)
Jul 10, 2018	17.52	17.73	17.24	17.38	2,791,142	-0.24(-1.36%)
Jul 09, 2018	17.33	17.73	17.30	17.62	1,999,279	+0.35(+2.03%)
Jul 06, 2018	16.94	17.39	16.80	17.27	2,205,892	+0.30(+1.77%)
Jul 05, 2018	16.71	17.10	16.71	16.97	3,855,630	+0.34(+2.04%)
Jul 03, 2018		16.63	16.63	16.63	0	+0.09(+0.54%)
Jul 02, 2018	16.35	16.55	16.08	16.54	3,078,708	+0.12(+0.73%)
Jun 29, 2018	16.37	16.51	16.25	16.42	2,411,285	+0.08(+0.49%)
Jun 28, 2018	16.13	16.47	16.00	16.34	3,690,904	-0.44(-2.62%)
Jun 27, 2018	17.13	17.18	16.75	16.78	2,046,721	-0.33(-1.93%)
Jun 26, 2018	17.32	17.43	16.99	17.11	2,275,386	-0.24(-1.38%)
Jun 25, 2018	17.48	17.56	17.15	17.35	3,005,078	-0.17(-0.97%)
Jun 22, 2018	17.54	17.80	17.50	17.52	7,331,150	+0.00(+0.00%)
Jun 21, 2018	17.42	17.67	17.38	17.52	1,805,754	+0.11(+0.63%)
Jun 20, 2018	17.21	17.43	17.12	17.41	4,006,056	+0.30(+1.75%)
Jun 19, 2018	17.40	17.40	16.73	17.11	5,167,267	-0.67(-3.77%)
Jun 18, 2018	17.62	17.86	17.52	17.78	3,179,295	+0.10(+0.57%)
Jun 15, 2018		17.98	17.92	17.68	6,535,737	-0.24(-1.34%)
Jun 14, 2018	17.69	17.97	17.66	17.92	4,431,722	+0.29(+1.64%)
Jun 13, 2018	17.30	17.94	17.18	17.63	4,492,919	+0.02(+0.11%)
Jun 12, 2018	17.25	17.77	17.25	17.61	3,768,121	+0.39(+2.26%)
Jun 11, 2018	16.99	17.45	16.99	17.22	3,419,778	+0.19(+1.12%)
Jun 08, 2018	16.45	17.15	16.38	17.03	4,297,241	+0.57(+3.46%)
Jun 07, 2018	16.09	16.71	16.05	16.46	5,566,357	+0.42(+2.62%)
Jun 06, 2018		16.07		16.04	2,883,169	+0.48(+3.08%)
Jun 05, 2018	15.90	15.98	15.50	15.56	3,875,353	-0.39(-2.45%)
Jun 04, 2018	15.80	15.96	15.62	15.95	3,331,776	+0.15(+0.95%)
Jun 01, 2018	15.58	15.84	15.57	15.80	3,984,444	+0.28(+1.80%)
May 31, 2018	15.35	15.58	15.14	15.52	3,693,539	+0.17(+1.11%)
May 30, 2018	15.26	15.36	15.00	15.35	3,026,644	+0.15(+0.99%)
May 29, 2018	15.11	15.28	14.95	15.20	3,392,521	-0.03(-0.20%)
May 25, 2018		15.23	15.23	15.23	0	+0.14(+0.93%)
May 24, 2018	14.92	15.13	14.91	15.09	4,101,414	+0.08(+0.53%)
May 23, 2018	15.00	15.19	14.89	15.01	3,223,975	-0.01(-0.07%)
May 22, 2018	14.85	15.08	14.83	15.02	3,652,345	+0.17(+1.14%)
May 21, 2018	15.19	15.29	14.84	14.85	8,125,459	-0.29(-1.92%)
May 18, 2018	15.23	15.28	14.86	15.14	3,666,204	-0.14(-0.92%)
May 17, 2018	15.44	15.48	15.02	15.28	3,193,181	-0.20(-1.29%)
May 16, 2018	15.04	15.51	14.95	15.48	5,262,443	+0.42(+2.79%)
May 15, 2018	14.17	15.10	14.17	15.06	6,841,294	+0.87(+6.13%)
May 14, 2018	14.87	14.90	14.13	14.19	2,868,960	-0.69(-4.64%)
May 11, 2018	14.47	15.11	14.33	14.88	4,504,987	+0.37(+2.55%)
May 10, 2018	14.47	14.60	14.27	14.51	1,916,225	+0.02(+0.14%)
May 09, 2018	14.43	14.58	14.25	14.49	2,633,896	+0.08(+0.56%)
May 08, 2018	14.47	14.93	14.18	14.41	3,583,501	-0.06(-0.41%)
May 07, 2018	14.02	14.48	13.94	14.47	2,988,415	+0.45(+3.21%)
May 04, 2018	13.89	14.09	13.70	14.02	2,906,504	+0.07(+0.50%)
May 03, 2018	14.25	14.29	13.88	13.95	2,967,295	-0.34(-2.38%)
May 02, 2018	14.00	14.37	14.00	14.29	3,521,569	+0.23(+1.64%)

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.