Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	13.77	14.33	13.77	14.33	236,269	+0.48(+3.47%)
Jul 30, 2018	14.05	14.21	13.77	13.85	200,455	-0.12(-0.86%)
Jul 27, 2018	14.25	14.37	13.81	13.97	265,732	-0.36(-2.51%)
Jul 26, 2018	14.29	14.57	14.01	14.33	182,201	+0.12(+0.85%)
Jul 25, 2018	14.33	14.49	14.01	14.21	188,194	-0.12(-0.84%)
Jul 24, 2018	14.65	14.81	14.27	14.33	149,729	-0.32(-2.19%)
Jul 23, 2018	14.85	14.89	14.41	14.65	132,826	-0.16(-1.08%)
Jul 20, 2018	14.93	14.93	14.73	14.81	173,915	-0.20(-1.33%)
Jul 19, 2018	15.09	15.29	14.85	15.01	249,612	-0.16(-1.06%)
Jul 18, 2018	14.73	15.25	14.73	15.17	398,099	+0.36(+2.43%)
Jul 17, 2018	14.25	14.81	14.25	14.81	253,561	+0.52(+3.64%)
Jul 16, 2018	14.45	14.45	14.21	14.29	242,182	-0.08(-0.56%)
Jul 13, 2018	14.13	14.41	14.09	14.37	113,288	+0.12(+0.84%)
Jul 12, 2018	14.45	14.45	14.05	14.25	145,203	-0.12(-0.84%)
Jul 11, 2018	14.49	14.49	14.29	14.37	179,735	-0.12(-0.83%)
Jul 10, 2018	14.61	14.69	14.37	14.49	228,708	-0.04(-0.28%)
Jul 09, 2018	14.65	14.65	14.41	14.53	359,065	-0.04(-0.27%)
Jul 06, 2018	14.37	14.57	14.37	14.57	163,555	+0.12(+0.83%)
Jul 05, 2018	14.41	14.49	14.25	14.45	254,932	+0.08(+0.56%)
Jul 03, 2018		14.37	14.37	14.37	0	+0.16(+1.13%)
Jul 02, 2018	14.21	14.29	13.93	14.21	172,522	-0.04(-0.28%)
Jun 29, 2018	14.01	14.37	14.01	14.25	312,866	+0.24(+1.71%)
Jun 28, 2018	13.93	14.09	13.61	14.01	237,009	+0.00(+0.00%)
Jun 27, 2018	14.09	14.37	13.97	14.01	310,622	-0.08(-0.57%)
Jun 26, 2018	14.09	14.37	14.05	14.09	224,979	+0.00(+0.00%)
Jun 25, 2018	14.25	14.41	14.01	14.09	344,429	-0.20(-1.40%)
Jun 22, 2018	14.93	14.97	13.97	14.29	1,791,053	-0.72(-4.80%)
Jun 21, 2018	15.17	15.45	14.85	15.01	543,438	+0.16(+1.08%)
Jun 20, 2018	14.89	15.13	14.73	14.85	523,866	-0.04(-0.27%)
Jun 19, 2018	15.01	15.05	14.41	14.89	543,209	+0.04(+0.27%)
Jun 18, 2018	14.41	14.97	14.33	14.85	788,493	+0.48(+3.34%)
Jun 15, 2018		14.93	14.93	14.37	3,933,940	-0.56(-3.75%)
Jun 14, 2018	15.57	15.73	14.77	14.93	1,042,785	-0.96(-6.05%)
Jun 13, 2018	16.17	16.33	15.81	15.89	325,866	-0.32(-1.98%)
Jun 12, 2018	17.45	17.45	15.91	16.21	492,690	-2.12(-11.57%)
Jun 11, 2018	18.37	18.41	17.85	18.33	117,989	+0.12(+0.66%)
Jun 08, 2018	18.17	18.37	17.89	18.21	99,198	-0.04(-0.22%)
Jun 07, 2018	18.33	18.33	18.05	18.25	91,298	+0.00(+0.00%)
Jun 06, 2018				18.25	97,269	-0.48(-2.56%)
Jun 05, 2018	18.81	18.85	18.33	18.73	102,922	-0.04(-0.21%)
Jun 04, 2018	18.45	18.81	18.31	18.77	124,477	+0.40(+2.18%)
Jun 01, 2018	18.29	18.41	18.13	18.37	116,137	+0.20(+1.10%)
May 31, 2018	18.49	18.53	17.97	18.17	88,062	-0.28(-1.52%)
May 30, 2018	18.17	18.49	18.09	18.45	113,429	+0.40(+2.22%)
May 29, 2018	18.25	18.37	17.89	18.05	96,216	-0.32(-1.74%)
May 25, 2018		18.37	18.37	18.37	0	+0.08(+0.44%)
May 24, 2018	18.21	18.41	18.05	18.29	107,463	+0.06(+0.31%)
May 23, 2018	18.23	18.31	18.07	18.23	88,842	-0.04(-0.22%)
May 22, 2018	18.67	18.67	18.23	18.27	77,844	-0.28(-1.51%)
May 21, 2018	18.59	18.63	18.27	18.55	80,422	-0.08(-0.43%)
May 18, 2018	18.19	18.71	18.15	18.63	118,768	+0.56(+3.09%)
May 17, 2018	17.95	18.27	17.91	18.07	210,027	+0.08(+0.44%)
May 16, 2018	17.75	18.09	17.60	17.99	134,669	+0.32(+1.81%)
May 15, 2018	17.72	17.87	17.60	17.68	98,803	-0.04(-0.23%)
May 14, 2018	18.03	18.07	17.72	17.72	98,713	-0.20(-1.11%)
May 11, 2018	18.23	18.31	17.91	17.91	68,330	-0.28(-1.53%)
May 10, 2018	18.07	18.27	17.95	18.19	110,403	+0.08(+0.44%)
May 09, 2018	18.23	18.43	17.68	18.11	187,691	-0.04(-0.22%)
May 08, 2018	17.75	18.47	17.72	18.15	348,634	+0.60(+3.41%)
May 07, 2018	17.48	17.75	17.28	17.56	255,838	+0.36(+2.09%)
May 04, 2018	16.32	17.32	16.16	17.20	361,468	+1.32(+8.29%)
May 03, 2018	15.80	16.08	15.56	15.88	96,856	-0.04(-0.25%)
May 02, 2018	15.88	16.12	15.84	15.92	118,283	+0.04(+0.25%)

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.