Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.23	15.46	15.13	15.29	9,559,938	+0.11(+0.70%)
Jul 30, 2018	15.03	15.23	14.98	15.18	9,332,358	+0.22(+1.47%)
Jul 27, 2018	15.10	15.23	14.88	14.96	6,538,130	-0.02(-0.11%)
Jul 26, 2018	14.97	15.21	14.88	14.98	10,848,080	+0.11(+0.71%)
Jul 25, 2018	15.16	15.21	14.71	14.88	11,788,526	-0.37(-2.40%)
Jul 24, 2018	15.44	15.44	15.16	15.24	7,209,498	-0.09(-0.59%)
Jul 23, 2018	15.31	15.42	15.01	15.33	7,033,628	+0.05(+0.32%)
Jul 20, 2018	15.64	15.64	15.25	15.28	8,168,130	-0.38(-2.44%)
Jul 19, 2018	15.86	15.89	15.62	15.67	8,775,304	-0.23(-1.44%)
Jul 18, 2018	16.03	16.06	15.86	15.89	5,695,433	-0.10(-0.61%)
Jul 17, 2018	15.97	16.13	15.93	15.99	5,980,701	+0.02(+0.10%)
Jul 16, 2018	16.15	16.16	15.87	15.97	9,233,239	-0.22(-1.36%)
Jul 13, 2018	16.25	16.34	16.06	16.20	6,296,734	-0.10(-0.60%)
Jul 12, 2018	16.22	16.36	16.09	16.29	7,361,857	+0.16(+1.01%)
Jul 11, 2018	16.21	16.37	16.11	16.13	7,009,702	-0.25(-1.54%)
Jul 10, 2018	16.20	16.41	16.15	16.38	10,457,937	+0.18(+1.11%)
Jul 09, 2018	16.02	16.25	16.01	16.20	9,900,728	+0.19(+1.17%)
Jul 06, 2018	15.79	16.06	15.65	16.02	6,922,072	+0.23(+1.44%)
Jul 05, 2018	15.64	15.79	15.47	15.79	8,667,210	+0.23(+1.47%)
Jul 03, 2018		15.56	15.56	15.56	0	+0.46(+3.08%)
Jul 02, 2018	15.15	15.20	14.88	15.10	5,971,775	-0.09(-0.59%)
Jun 29, 2018	15.28	15.40	15.16	15.18	6,185,538	-0.05(-0.32%)
Jun 28, 2018	15.25	15.30	15.05	15.23	7,929,765	+0.04(+0.27%)
Jun 27, 2018	15.30	15.47	15.18	15.19	6,320,655	-0.08(-0.53%)
Jun 26, 2018	15.45	15.49	15.17	15.27	9,083,456	-0.02(-0.16%)
Jun 25, 2018	15.15	15.43	14.99	15.30	10,980,424	+0.13(+0.86%)
Jun 22, 2018	15.14	15.34	15.11	15.17	10,338,811	+0.14(+0.92%)
Jun 21, 2018	15.14	15.20	15.00	15.03	6,247,160	-0.10(-0.65%)
Jun 20, 2018	15.02	15.16	14.75	15.13	12,315,024	+0.11(+0.70%)
Jun 19, 2018	14.66	15.12	14.66	15.02	10,585,493	+0.25(+1.71%)
Jun 18, 2018	14.69	14.91	14.64	14.77	10,375,611	+0.09(+0.61%)
Jun 15, 2018		14.75	14.67	14.68	16,071,582	+0.01(+0.06%)
Jun 14, 2018	14.40	14.72	14.40	14.67	11,091,834	+0.38(+2.68%)
Jun 13, 2018	14.57	14.62	14.29	14.29	8,833,280	-0.33(-2.28%)
Jun 12, 2018	14.62	14.72	14.48	14.62	9,452,118	+0.08(+0.56%)
Jun 11, 2018	14.44	14.60	14.29	14.54	14,265,295	+0.16(+1.13%)
Jun 08, 2018	14.28	14.38	14.09	14.38	11,448,676	+0.02(+0.17%)
Jun 07, 2018	14.29	14.52	14.26	14.35	8,629,126	+0.02(+0.17%)
Jun 06, 2018		14.33	14.17	14.33	14,421,432	+0.13(+0.92%)
Jun 05, 2018	14.39	14.50	14.17	14.20	15,289,224	-0.17(-1.19%)
Jun 04, 2018	14.54	14.63	14.31	14.37	10,977,794	-0.08(-0.56%)
Jun 01, 2018	14.54	14.61	14.39	14.45	16,386,456	+0.05(+0.34%)
May 31, 2018	14.49	14.55	14.34	14.40	17,492,114	-0.07(-0.49%)
May 30, 2018	14.53	14.53	14.29	14.47	8,503,826	+0.07(+0.49%)
May 29, 2018	14.28	14.48	14.17	14.40	15,134,205	+0.03(+0.22%)
May 25, 2018		14.37	14.37	14.37	0	-0.27(-1.84%)
May 24, 2018	15.06	15.11	14.59	14.64	20,663,168	-0.39(-2.58%)
May 23, 2018	15.25	15.27	14.96	15.03	9,877,537	-0.22(-1.45%)
May 22, 2018	15.24	15.42	15.21	15.25	9,032,241	+0.01(+0.05%)
May 21, 2018	15.30	15.35	15.15	15.24	9,665,754	-0.01(-0.05%)
May 18, 2018	15.19	15.32	15.14	15.25	18,585,222	+0.03(+0.21%)
May 17, 2018	15.26	15.48	15.21	15.22	20,860,110	-0.01(-0.05%)
May 16, 2018	15.30	15.45	15.12	15.22	10,903,864	-0.09(-0.57%)
May 15, 2018	15.14	15.33	15.01	15.31	11,202,092	+0.10(+0.68%)
May 14, 2018	15.53	15.59	15.19	15.21	14,684,506	-0.28(-1.84%)
May 11, 2018	15.34	15.71	15.26	15.49	21,230,860	+0.16(+1.03%)
May 10, 2018	14.98	15.61	14.85	15.34	35,284,320	+1.08(+7.54%)
May 09, 2018	14.30	14.50	14.21	14.26	17,252,124	-0.07(-0.50%)
May 08, 2018	14.47	14.53	14.13	14.33	15,643,005	-0.28(-1.89%)
May 07, 2018	14.66	14.75	14.47	14.61	15,565,951	-0.01(-0.05%)
May 04, 2018	14.27	14.66	14.22	14.62	9,904,178	+0.33(+2.32%)
May 03, 2018	14.60	14.61	14.17	14.28	11,944,988	-0.33(-2.27%)
May 02, 2018	14.70	14.81	14.56	14.62	11,374,249	+0.00(+0.00%)

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.