Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.56	14.75	14.28	14.66	5,354	+0.13(+0.92%)
Jul 30, 2018	14.91	15.88	14.48	14.53	10,900	-0.31(-2.10%)
Jul 27, 2018	14.85	14.89	14.58	14.84	4,388	-0.07(-0.48%)
Jul 26, 2018	14.94	15.02	14.91	14.91	2,075	+0.01(+0.06%)
Jul 25, 2018	15.11	15.17	14.88	14.90	3,235	-0.30(-1.99%)
Jul 24, 2018	15.46	15.46	15.05	15.20	6,991	-0.23(-1.50%)
Jul 23, 2018	15.57	15.57	15.28	15.44	8,555	-0.08(-0.52%)
Jul 20, 2018	15.63	15.63	14.91	15.52	7,958	-0.13(-0.85%)
Jul 19, 2018	15.40	15.80	15.25	15.65	4,498	-0.03(-0.17%)
Jul 18, 2018	15.84	15.88	15.49	15.68	6,258	-0.21(-1.34%)
Jul 17, 2018	15.84	15.90	15.37	15.89	6,458	+0.12(+0.73%)
Jul 16, 2018	15.57	15.88	15.42	15.77	4,956	+0.12(+0.74%)
Jul 13, 2018		15.81	15.47	15.66	6,028	-0.17(-1.07%)
Jul 12, 2018	15.80	15.83	15.80	15.83	3,084	+0.32(+2.06%)
Jul 11, 2018	15.60	15.80	14.22	15.51	9,108	-0.32(-2.02%)
Jul 10, 2018	15.92	15.92	15.73	15.83	5,180	-0.05(-0.34%)
Jul 09, 2018	15.86	16.08	15.52	15.88	15,702	+0.04(+0.22%)
Jul 06, 2018	15.98	16.00	15.67	15.84	12,701	-0.10(-0.61%)
Jul 05, 2018	15.84	16.00	15.73	15.94	5,390	+0.14(+0.90%)
Jul 03, 2018		15.80	15.80	15.80	0	-0.18(-1.11%)
Jul 02, 2018	15.85	16.03	15.75	15.98	19,763	-0.06(-0.39%)
Jun 29, 2018	16.00	16.17	15.96	16.04	40,919	+0.06(+0.39%)
Jun 28, 2018	15.64	16.00	15.64	15.98	5,692	+0.10(+0.62%)
Jun 27, 2018	15.73	16.08	15.65	15.88	15,351	+0.04(+0.22%)
Jun 26, 2018	15.62	15.88	15.12	15.84	9,705	-0.02(-0.11%)
Jun 25, 2018	15.88	16.02	15.66	15.86	15,645	-0.25(-1.54%)
Jun 22, 2018	16.09	16.26	15.61	16.11	979,556	+0.36(+2.26%)
Jun 21, 2018	16.44	16.71	15.64	15.76	333,697	-0.48(-2.96%)
Jun 20, 2018	16.44	16.85	16.23	16.24	23,948	-0.51(-3.03%)
Jun 19, 2018	16.25	16.98	16.25	16.74	19,739	+0.68(+4.20%)
Jun 18, 2018	16.71	16.81	15.71	16.07	14,128	-0.50(-3.00%)
Jun 15, 2018		16.98	16.56	16.56	19,120	-0.26(-1.53%)
Jun 14, 2018	16.98	16.98	16.73	16.82	15,870	-0.18(-1.05%)
Jun 13, 2018	16.67	17.42	16.67	17.00	16,033	+0.08(+0.47%)
Jun 12, 2018	17.03	17.06	16.80	16.92	11,705	-0.14(-0.83%)
Jun 11, 2018	17.25	17.25	16.45	17.06	11,239	-0.15(-0.88%)
Jun 08, 2018	16.93	17.41	16.93	17.21	11,435	-0.20(-1.17%)
Jun 07, 2018	17.24	17.42	16.90	17.42	14,743	+0.23(+1.34%)
Jun 06, 2018	17.08	17.41	17.08	17.19	8,582	+0.05(+0.31%)
Jun 05, 2018	16.88	17.41	16.86	17.13	16,062	-0.19(-1.08%)
Jun 04, 2018	17.04	17.32	16.77	17.32	9,493	+0.27(+1.56%)
Jun 01, 2018	16.84	17.05	16.66	17.05	13,103	+0.94(+5.85%)
May 31, 2018	16.64	16.64	15.96	16.11	13,871	+0.02(+0.14%)
May 30, 2018	16.12	16.29	16.08	16.09	3,182	-0.37(-2.24%)
May 29, 2018	16.32	16.46	16.32	16.46	414	+0.12(+0.73%)
May 25, 2018		16.34	16.34	16.34	0	-0.03(-0.16%)
May 24, 2018	16.59	16.60	16.36	16.36	1,586	-0.35(-2.12%)
May 23, 2018	16.57	16.72	16.32	16.72	1,522	+0.28(+1.67%)
May 22, 2018	16.82	16.82	16.43	16.44	7,972	-0.29(-1.75%)
May 21, 2018	16.83	16.85	16.43	16.74	2,199	+0.05(+0.32%)
May 18, 2018	16.85	17.02	16.67	16.68	5,898	-0.17(-1.00%)
May 17, 2018	16.49	17.03	16.49	16.85	4,264	+0.50(+3.04%)
May 16, 2018	16.38	16.67	16.36	16.36	3,267	-0.20(-1.23%)
May 15, 2018	16.83	16.99	16.36	16.56	3,293	-0.15(-0.90%)
May 14, 2018	17.16	17.16	16.67	16.71	5,359	-0.28(-1.62%)
May 11, 2018	17.43	17.52	16.81	16.99	6,354	-0.54(-3.09%)
May 10, 2018	16.71	17.53	16.71	17.53	13,471	+0.67(+3.95%)
May 09, 2018	16.86	17.03	16.86	16.86	2,410	+0.05(+0.32%)
May 08, 2018	16.93	17.04	16.81	16.81	3,320	-0.22(-1.30%)
May 07, 2018	16.81	17.21	16.70	17.03	7,019	+0.24(+1.43%)
May 04, 2018	16.99	17.21	16.59	16.79	8,419	-0.39(-2.27%)
May 03, 2018	17.29	17.30	16.98	17.18	5,011	-0.21(-1.22%)
May 02, 2018	17.22	17.39	17.05	17.39	2,624	+0.01(+0.05%)

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.