Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.60	14.76	14.60	14.70	22,515	+0.27(+1.84%)
Jul 30, 2018	14.49	14.49	14.27	14.44	16,740	-0.19(-1.33%)
Jul 27, 2018	14.63	14.63	14.63	14.63	112	+0.00(+0.00%)
Jul 26, 2018		14.63	14.63	14.63	148	-0.17(-1.14%)
Jul 25, 2018	14.62	14.80	14.62	14.80	1,624	-0.02(-0.12%)
Jul 24, 2018	14.86	14.86	14.80	14.82	1,141	-0.07(-0.48%)
Jul 23, 2018	14.89	14.89	14.89	14.89	1,590	-0.07(-0.47%)
Jul 20, 2018	15.10	15.10	14.94	14.96	11,038	-0.22(-1.46%)
Jul 19, 2018	14.95	15.26	14.95	15.18	33,664	+0.22(+1.48%)
Jul 18, 2018	15.06	15.06	14.90	14.96	4,758	-0.32(-2.09%)
Jul 17, 2018	15.25	15.31	15.24	15.28	2,257	+0.02(+0.12%)
Jul 16, 2018	15.25	15.35	15.25	15.26	7,418	+0.05(+0.35%)
Jul 13, 2018	15.22	15.23	15.21	15.21	1,244	-0.02(-0.12%)
Jul 12, 2018	15.23	15.23	15.17	15.23	7,566	+0.02(+0.12%)
Jul 11, 2018	15.14	15.25	15.14	15.21	11,582	-0.12(-0.75%)
Jul 10, 2018	15.41	15.43	15.33	15.33	3,340	-0.02(-0.12%)
Jul 09, 2018	15.41	15.41	15.26	15.34	12,694	-0.00(-0.00%)
Jul 06, 2018	15.33	15.36	15.28	15.34	19,263	+0.10(+0.64%)
Jul 05, 2018	15.10	15.25	14.88	15.25	15,737	+0.01(+0.06%)
Jul 03, 2018		15.24	15.24	15.24	0	+0.22(+1.48%)
Jul 02, 2018	14.92	15.21	14.86	15.01	11,822	-0.13(-0.88%)
Jun 29, 2018			15.06	15.15	22,167	+0.08(+0.50%)
Jun 28, 2018	15.11	15.11	14.98	15.07	4,220	+0.05(+0.35%)
Jun 27, 2018	15.11	15.11	14.97	15.02	14,477	-0.06(-0.38%)
Jun 26, 2018	15.09	15.17	15.08	15.08	19,526	-0.05(-0.35%)
Jun 25, 2018	15.05	15.17	15.05	15.13	7,671	+0.02(+0.12%)
Jun 22, 2018	15.05	15.19	15.05	15.11	4,386	+0.04(+0.24%)
Jun 21, 2018	14.94	15.13	14.94	15.08	10,983	-0.03(-0.18%)
Jun 20, 2018	14.90	15.11	14.90	15.10	7,116	+0.22(+1.45%)
Jun 19, 2018	14.95	14.98	14.89	14.89	1,858	-0.02(-0.14%)
Jun 18, 2018	14.81	15.01	14.50	14.91	5,249	-0.04(-0.30%)
Jun 15, 2018		14.93	14.94	14.95	6,908	+0.03(+0.18%)
Jun 14, 2018	14.86	15.01	14.86	14.93	19,436	+0.00(+0.01%)
Jun 13, 2018	15.01	15.01	14.93	14.93	2,143	-0.13(-0.86%)
Jun 12, 2018	14.94	15.06	14.94	15.05	4,831	+0.04(+0.23%)
Jun 11, 2018	15.01	15.10	15.01	15.02	12,714	-0.13(-0.87%)
Jun 08, 2018	15.06	15.15	15.06	15.15	3,559	+0.07(+0.47%)
Jun 07, 2018	14.99	15.10	14.97	15.08	8,532	+0.02(+0.12%)
Jun 06, 2018			14.97	15.06	14,441	+0.02(+0.12%)
Jun 05, 2018	15.15	15.15	14.99	15.05	5,266	-0.13(-0.87%)
Jun 04, 2018	14.88	15.18	14.88	15.18	9,068	+0.13(+0.88%)
Jun 01, 2018	14.96	15.06	14.96	15.05	17,387	+0.16(+1.06%)
May 31, 2018	14.88	14.91	14.80	14.89	12,477	+0.00(+0.00%)
May 30, 2018	14.71	14.89	14.71	14.89	15,403	+0.25(+1.69%)
May 29, 2018	14.43	14.64	14.43	14.64	6,571	+0.16(+1.09%)
May 25, 2018		14.48	14.48	14.48	0	+0.08(+0.55%)
May 24, 2018	14.41	14.41	14.33	14.40	6,440	-0.09(-0.61%)
May 23, 2018	14.49	14.53	14.49	14.49	3,857	+0.32(+2.24%)
May 22, 2018	14.14	14.23	14.14	14.17	1,782	+0.09(+0.63%)
May 21, 2018	14.05	14.11	14.05	14.09	5,064	+0.07(+0.50%)
May 18, 2018	14.15	14.15	14.00	14.01	13,571	-0.12(-0.87%)
May 17, 2018	14.32	14.32	14.14	14.14	3,893	-0.13(-0.93%)
May 16, 2018	14.51	14.56	14.27	14.27	10,991	-0.27(-1.88%)
May 15, 2018	14.76	14.76	14.54	14.54	4,034	-0.32(-2.13%)
May 14, 2018	15.09	15.09	14.84	14.86	37,966	-0.38(-2.49%)
May 11, 2018	15.22	15.33	15.18	15.24	2,916	-0.05(-0.35%)
May 10, 2018	15.31	15.34	15.20	15.29	12,858	+0.04(+0.29%)
May 09, 2018	15.17	15.27	15.17	15.25	15,702	+0.04(+0.23%)
May 08, 2018	15.20	15.29	15.20	15.21	5,558	-0.04(-0.29%)
May 07, 2018	15.20	15.45	15.17	15.26	11,161	+0.00(+0.00%)
May 04, 2018	15.25	15.26	15.22	15.26	2,262	+0.60(+4.09%)
May 03, 2018	14.95	15.22	14.66	14.66	30,523	-0.54(-3.54%)
May 02, 2018	15.19	15.19	15.19	15.19	892	-0.22(-1.43%)

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.