Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.98	15.36	14.93	15.32	937,230	+0.34(+2.27%)
Jul 30, 2018	14.59	15.04	14.47	14.98	1,263,646	+0.51(+3.53%)
Jul 27, 2018	14.68	15.27	14.42	14.47	1,848,505	+0.43(+3.03%)
Jul 26, 2018	13.91	14.12	13.91	14.04	712,397	+0.21(+1.54%)
Jul 25, 2018	13.70	13.95	13.66	13.83	731,450	+0.13(+0.93%)
Jul 24, 2018	13.83	13.91	13.61	13.70	1,209,497	-0.13(-0.92%)
Jul 23, 2018	13.87	13.91	13.78	13.83	577,417	-0.04(-0.31%)
Jul 20, 2018	14.04	14.08	13.83	13.87	598,945	-0.13(-0.91%)
Jul 19, 2018	14.00	14.12	13.91	14.00	587,294	+0.00(+0.00%)
Jul 18, 2018	14.38	14.38	13.91	14.00	877,014	-0.34(-2.37%)
Jul 17, 2018	14.38	14.47	14.25	14.34	365,400	+0.00(+0.00%)
Jul 16, 2018	14.68	14.68	14.30	14.34	430,857	-0.38(-2.60%)
Jul 13, 2018	14.81	14.85	14.59	14.72	646,491	-0.09(-0.57%)
Jul 12, 2018	14.72	14.81	14.42	14.81	634,292	+0.17(+1.16%)
Jul 11, 2018	14.59	14.68	14.51	14.64	542,705	+0.00(+0.00%)
Jul 10, 2018	14.42	14.81	14.42	14.64	997,773	+0.21(+1.47%)
Jul 09, 2018	14.51	14.55	14.32	14.42	1,141,413	+0.00(+0.00%)
Jul 06, 2018	14.55	14.55	14.38	14.42	846,133	-0.09(-0.59%)
Jul 05, 2018	14.30	14.55	14.21	14.51	873,621	+0.26(+1.79%)
Jul 03, 2018		14.25	14.25	14.25	0	+0.00(+0.00%)
Jul 02, 2018	13.95	14.30	13.83	14.25	542,985	+0.21(+1.51%)
Jun 29, 2018	14.12	14.34	14.00	14.04	857,920	+0.00(+0.00%)
Jun 28, 2018	14.08	14.21	14.00	14.04	580,976	-0.04(-0.30%)
Jun 27, 2018	14.42	14.46	14.00	14.08	967,306	-0.29(-2.04%)
Jun 26, 2018	14.33	14.38	14.25	14.38	740,527	+0.04(+0.29%)
Jun 25, 2018	14.38	14.42	14.12	14.33	606,895	+0.00(+0.00%)
Jun 22, 2018	14.33	14.44	14.17	14.33	1,147,792	+0.08(+0.59%)
Jun 21, 2018	14.42	14.48	14.21	14.25	614,567	-0.21(-1.45%)
Jun 20, 2018	14.21	14.50	14.08	14.46	1,007,777	+0.29(+2.07%)
Jun 19, 2018	13.91	14.17	13.87	14.17	941,830	+0.17(+1.20%)
Jun 18, 2018	13.91	14.08	13.91	14.00	1,008,722	+0.00(+0.00%)
Jun 15, 2018		13.87	13.87	14.00	980,785	+0.13(+0.91%)
Jun 14, 2018	13.62	13.91	13.50	13.87	939,635	+0.29(+2.16%)
Jun 13, 2018	13.75	13.79	13.54	13.58	523,037	-0.13(-0.92%)
Jun 12, 2018	13.58	13.71	13.54	13.71	696,186	+0.13(+0.93%)
Jun 11, 2018	13.54	13.71	13.50	13.58	695,617	+0.08(+0.62%)
Jun 08, 2018	13.58	13.58	13.41	13.50	631,518	-0.08(-0.62%)
Jun 07, 2018	13.58	13.58	13.45	13.58	435,257	+0.04(+0.31%)
Jun 06, 2018			13.45	13.54	624,216	-0.17(-1.22%)
Jun 05, 2018	13.66	13.75	13.58	13.71	593,324	+0.08(+0.62%)
Jun 04, 2018	13.71	13.73	13.58	13.62	624,573	+0.00(+0.00%)
Jun 01, 2018	13.66	13.75	13.50	13.62	860,876	-0.04(-0.31%)
May 31, 2018	13.87	13.89	13.62	13.66	941,831	-0.21(-1.51%)
May 30, 2018	13.50	13.87	13.45	13.87	1,088,054	+0.42(+3.12%)
May 29, 2018	13.12	13.50	13.12	13.45	1,364,102	+0.25(+1.90%)
May 25, 2018		13.20	13.20	13.20	0	+0.00(+0.00%)
May 24, 2018	13.12	13.22	13.03	13.20	406,584	+0.00(+0.00%)
May 23, 2018	12.99	13.20	12.99	13.20	747,872	+0.17(+1.29%)
May 22, 2018	13.33	13.45	13.03	13.03	858,398	-0.25(-1.89%)
May 21, 2018	13.20	13.33	13.12	13.29	2,474,144	+0.13(+0.96%)
May 18, 2018	13.20	13.24	13.08	13.16	875,012	+0.00(+0.00%)
May 17, 2018	13.08	13.29	13.08	13.16	691,592	+0.08(+0.64%)
May 16, 2018	12.99	13.12	12.95	13.08	608,907	+0.04(+0.32%)
May 15, 2018	12.99	13.12	12.91	13.03	734,033	-0.08(-0.64%)
May 14, 2018	13.20	13.33	13.03	13.12	604,500	-0.13(-0.95%)
May 11, 2018	13.29	13.37	13.20	13.24	488,788	-0.04(-0.32%)
May 10, 2018	13.16	13.37	13.14	13.29	647,608	+0.04(+0.32%)
May 09, 2018	13.16	13.24	13.08	13.24	745,396	+0.13(+0.96%)
May 08, 2018	13.37	13.45	13.10	13.12	880,530	-0.04(-0.32%)
May 07, 2018	13.03	13.29	12.93	13.16	692,013	+0.13(+0.96%)
May 04, 2018	12.70	13.12	12.70	13.03	882,303	+0.29(+2.30%)
May 03, 2018	12.62	12.74	12.57	12.74	792,647	+0.17(+1.33%)
May 02, 2018	12.53	12.70	12.49	12.57	1,307,370	+0.04(+0.33%)

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.