Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.65	15.07	14.35	14.99	82,508	+0.27(+1.82%)
Jul 30, 2018	14.92	14.98	14.64	14.72	53,914	-0.23(-1.52%)
Jul 27, 2018	15.16	15.16	14.89	14.94	46,912	-0.28(-1.86%)
Jul 26, 2018	15.46	15.60	15.09	15.23	84,870	-0.34(-2.19%)
Jul 25, 2018	15.36	15.58	15.20	15.57	94,604	+0.21(+1.37%)
Jul 24, 2018	15.17	15.37	15.06	15.36	87,232	+0.24(+1.61%)
Jul 23, 2018	15.28	15.31	14.88	15.11	88,955	-0.31(-2.00%)
Jul 20, 2018	15.43	15.56	15.24	15.42	66,386	-0.02(-0.16%)
Jul 19, 2018	15.32	15.48	15.16	15.45	149,149	+0.12(+0.79%)
Jul 18, 2018	15.17	15.37	15.07	15.33	99,046	+0.19(+1.28%)
Jul 17, 2018	14.96	15.16	14.96	15.13	86,922	+0.06(+0.43%)
Jul 16, 2018	15.13	15.13	14.88	15.07	70,783	+0.04(+0.27%)
Jul 13, 2018	15.02	15.26	14.86	15.03	131,663	+0.07(+0.49%)
Jul 12, 2018	14.75	14.96	14.69	14.95	166,778	+0.23(+1.57%)
Jul 11, 2018	14.59	14.83	14.48	14.72	179,046	+0.16(+1.11%)
Jul 10, 2018	14.71	14.74	14.48	14.56	104,423	-0.08(-0.55%)
Jul 09, 2018	14.52	14.80	14.50	14.64	153,298	+0.22(+1.51%)
Jul 06, 2018	14.46	14.54	14.26	14.42	145,800	-0.05(-0.33%)
Jul 05, 2018	14.48	14.57	14.19	14.47	112,745	+0.13(+0.90%)
Jul 03, 2018		14.34	14.34	14.34	0	-0.02(-0.17%)
Jul 02, 2018	14.05	14.45	14.02	14.37	83,154	+0.31(+2.17%)
Jun 29, 2018	13.92	14.13	13.86	14.06	51,200	+0.14(+1.04%)
Jun 28, 2018	13.90	13.93	13.60	13.92	131,040	+0.07(+0.52%)
Jun 27, 2018	13.86	14.00	13.74	13.85	73,928	-0.03(-0.23%)
Jun 26, 2018	13.74	14.07	13.52	13.88	44,769	+0.15(+1.11%)
Jun 25, 2018	13.80	13.85	13.56	13.72	121,583	-0.19(-1.39%)
Jun 22, 2018	13.97	14.14	13.89	13.92	73,687	+0.00(+0.00%)
Jun 21, 2018	14.32	14.32	13.79	13.92	101,065	-0.50(-3.46%)
Jun 20, 2018	14.39	14.82	14.33	14.42	312,425	+0.01(+0.06%)
Jun 19, 2018	14.37	14.50	14.10	14.41	136,037	-0.04(-0.28%)
Jun 18, 2018	14.58	14.63	14.32	14.45	111,395	-0.07(-0.50%)
Jun 15, 2018		14.61	14.46	14.52	143,582	+0.06(+0.44%)
Jun 14, 2018	14.47	14.53	14.29	14.46	131,772	-0.02(-0.17%)
Jun 13, 2018	14.29	14.58	14.29	14.48	159,728	+0.10(+0.73%)
Jun 12, 2018	14.35	14.62	14.22	14.38	80,219	-0.07(-0.50%)
Jun 11, 2018	14.64	14.76	13.80	14.45	242,803	-0.35(-2.39%)
Jun 08, 2018	14.75	14.96	14.66	14.80	95,480	-0.06(-0.43%)
Jun 07, 2018	14.86	14.94	14.73	14.87	75,560	+0.02(+0.16%)
Jun 06, 2018			14.75	14.84	58,047	-0.24(-1.60%)
Jun 05, 2018	15.08	15.24	14.71	15.08	97,067	+0.10(+0.64%)
Jun 04, 2018	15.54	15.65	14.82	14.99	112,992	-0.43(-2.82%)
Jun 01, 2018	15.42	15.49	15.08	15.42	132,064	+0.14(+0.95%)
May 31, 2018	15.88	16.15	15.25	15.28	122,066	-0.27(-1.76%)
May 30, 2018	15.21	15.74	15.13	15.55	177,195	+0.51(+3.42%)
May 29, 2018	14.72	15.61	14.51	15.04	753,773	+0.35(+2.35%)
May 25, 2018		14.69	14.69	14.69	0	+0.05(+0.33%)
May 24, 2018	14.33	14.64	14.01	14.64	150,925	+0.25(+1.73%)
May 23, 2018	14.51	14.56	14.24	14.39	260,475	-0.23(-1.60%)
May 22, 2018	14.08	14.79	13.97	14.63	345,690	+0.64(+4.54%)
May 21, 2018	13.68	14.06	13.68	13.99	160,253	+0.41(+3.02%)
May 18, 2018	13.50	13.83	13.44	13.58	465,152	+0.15(+1.14%)
May 17, 2018	13.34	13.70	13.20	13.43	173,280	+0.16(+1.21%)
May 16, 2018	13.05	13.61	13.01	13.27	161,232	+0.41(+3.19%)
May 15, 2018	12.71	13.03	12.65	12.86	456,678	+0.14(+1.08%)
May 14, 2018	13.24	13.29	12.64	12.72	197,868	-0.52(-3.95%)
May 11, 2018	13.58	13.64	13.07	13.24	59,575	-0.32(-2.37%)
May 10, 2018	12.65	14.01	12.07	13.56	241,580	+2.08(+18.15%)
May 09, 2018	11.58	11.59	11.34	11.48	57,176	-0.02(-0.21%)
May 08, 2018	11.53	11.90	11.36	11.50	69,111	+0.04(+0.35%)
May 07, 2018	11.58	11.66	11.42	11.46	41,067	-0.03(-0.28%)
May 04, 2018	11.54	11.62	11.50	11.50	29,264	+0.02(+0.21%)
May 03, 2018	11.56	11.72	11.40	11.47	26,412	-0.12(-1.04%)
May 02, 2018	11.50	11.75	11.50	11.59	130,934	+0.15(+1.34%)

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.