Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	13.95	14.43	13.93	14.14	1,048,131	+0.29(+2.09%)
Jul 30, 2018	14.53	14.72	13.70	13.85	1,838,938	-0.76(-5.20%)
Jul 27, 2018	15.21	15.50	14.45	14.61	1,429,700	-0.62(-4.07%)
Jul 26, 2018	15.03	15.42	14.92	15.23	1,169,683	+0.12(+0.79%)
Jul 25, 2018	14.74	15.22	14.51	15.11	1,516,866	+0.37(+2.51%)
Jul 24, 2018	14.72	15.15	14.52	14.74	1,432,513	+0.20(+1.38%)
Jul 23, 2018	14.39	14.69	14.30	14.54	1,286,793	+0.16(+1.11%)
Jul 20, 2018	15.38	15.54	14.20	14.38	2,112,699	-1.07(-6.93%)
Jul 19, 2018	14.31	15.51	14.31	15.45	2,534,997	+0.29(+1.91%)
Jul 18, 2018	15.16	15.44	14.69	15.16	2,266,860	-0.01(-0.07%)
Jul 17, 2018	15.95	16.24	15.12	15.17	2,421,903	-0.77(-4.83%)
Jul 16, 2018	15.85	16.45	15.66	15.94	1,525,716	+0.19(+1.21%)
Jul 13, 2018	15.96	16.02	15.65	15.75	1,537,097	-0.21(-1.32%)
Jul 12, 2018		16.07	15.51	15.96	2,080,857	+0.00(+0.00%)
Jul 11, 2018	15.41	16.10	15.27	15.96	1,759,017	+0.17(+1.08%)
Jul 10, 2018	15.86	16.00	15.17	15.79	2,626,855	-0.16(-1.00%)
Jul 09, 2018	15.62	16.02	15.33	15.95	2,791,551	+0.46(+2.97%)
Jul 06, 2018	14.85	15.51	14.50	15.49	3,180,670	+0.50(+3.34%)
Jul 05, 2018	14.27	15.21	13.86	14.99	4,565,401	+0.81(+5.71%)
Jul 03, 2018		14.18	14.18	14.18	0	+0.01(+0.07%)
Jul 02, 2018	13.57	14.23	13.00	14.17	2,748,121	+1.02(+7.76%)
Jun 29, 2018	13.14	13.49	12.89	13.15	1,427,389	+0.10(+0.77%)
Jun 28, 2018	13.05	13.35	12.70	13.05	1,986,562	-0.05(-0.38%)
Jun 27, 2018	13.48	13.50	13.08	13.10	1,182,334	-0.40(-2.96%)
Jun 26, 2018	13.59	13.72	13.35	13.50	1,280,159	+0.05(+0.37%)
Jun 25, 2018	13.81	13.82	12.93	13.45	1,802,192	-0.42(-3.03%)
Jun 22, 2018	13.82	13.97	13.65	13.87	1,995,432	+0.18(+1.31%)
Jun 21, 2018	13.93	13.98	13.58	13.69	1,100,134	-0.17(-1.23%)
Jun 20, 2018	13.80	14.13	13.54	13.86	1,475,910	+0.08(+0.58%)
Jun 19, 2018	13.62	13.80	13.18	13.78	1,602,377	-0.04(-0.29%)
Jun 18, 2018	13.42	13.96	13.32	13.82	1,614,135	+0.19(+1.39%)
Jun 15, 2018		14.18	13.57	13.63	5,151,064	-0.55(-3.88%)
Jun 14, 2018	14.10	14.35	13.91	14.18	2,199,157	+0.20(+1.43%)
Jun 13, 2018	13.74	14.31	13.60	13.98	3,533,766	+0.49(+3.63%)
Jun 12, 2018	12.78	13.97	12.72	13.49	4,472,187	+0.85(+6.72%)
Jun 11, 2018	12.76	12.81	12.54	12.64	1,484,882	-0.05(-0.39%)
Jun 08, 2018	12.32	12.71	12.25	12.69	2,346,718	+0.41(+3.34%)
Jun 07, 2018	12.63	12.79	12.06	12.28	1,642,380	-0.29(-2.31%)
Jun 06, 2018				12.57	2,535,412	-0.25(-1.95%)
Jun 05, 2018	12.36	13.00	12.33	12.82	3,726,142	+0.50(+4.06%)
Jun 04, 2018	12.30	12.39	11.75	12.32	2,972,152	+0.05(+0.41%)
Jun 01, 2018	11.99	12.39	11.57	12.27	3,327,940	+0.17(+1.40%)
May 31, 2018	11.66	12.24	11.49	12.10	5,595,122	+0.60(+5.22%)
May 30, 2018	11.01	11.51	10.91	11.50	3,014,357	+0.50(+4.55%)
May 29, 2018	10.76	11.07	10.76	11.00	1,793,132	+0.09(+0.82%)
May 25, 2018		10.91	10.91	10.91	0	-0.10(-0.91%)
May 24, 2018	10.87	11.04	10.67	11.01	1,280,473	+0.12(+1.10%)
May 23, 2018	10.80	10.94	10.71	10.89	857,855	+0.01(+0.09%)
May 22, 2018	10.98	11.06	10.84	10.88	1,260,043	-0.03(-0.27%)
May 21, 2018	11.00	11.14	10.76	10.91	1,970,249	-0.07(-0.64%)
May 18, 2018	10.85	11.07	10.83	10.98	2,039,164	+0.12(+1.10%)
May 17, 2018	10.63	10.88	10.54	10.86	2,284,790	+0.22(+2.07%)
May 16, 2018	10.76	10.90	10.41	10.64	3,032,466	-0.21(-1.94%)
May 15, 2018	10.75	11.19	10.72	10.85	2,759,301	-0.04(-0.37%)
May 14, 2018	10.83	11.35	10.76	10.89	3,810,177	+0.20(+1.87%)
May 11, 2018	11.19	11.20	10.48	10.69	5,553,570	-0.81(-7.04%)
May 10, 2018	10.97	11.77	10.22	11.50	9,178,654	+1.67(+16.99%)
May 09, 2018	9.410	10.03	9.350	9.830	4,160,983	+0.40(+4.24%)
May 08, 2018	9.310	9.500	9.220	9.430	2,244,950	+0.10(+1.07%)
May 07, 2018	9.030	9.400	8.970	9.330	1,998,540	+0.35(+3.90%)
May 04, 2018	8.900	9.040	8.860	8.980	781,664	+0.09(+1.01%)
May 03, 2018	9.030	9.110	8.820	8.890	1,024,659	-0.17(-1.88%)
May 02, 2018	9.090	9.250	8.990	9.060	4,051,753	-0.02(-0.22%)

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.