Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.22	16.30	15.95	15.96	16,520,905	-0.21(-1.32%)
Jul 30, 2018	16.25	16.38	16.17	16.18	13,091,984	-0.09(-0.56%)
Jul 27, 2018	16.17	16.29	16.07	16.27	14,368,054	+0.10(+0.61%)
Jul 26, 2018	16.05	16.20	15.98	16.17	12,184,914	+0.21(+1.34%)
Jul 25, 2018	15.96	16.08	15.83	15.95	13,500,858	-0.07(-0.43%)
Jul 24, 2018	15.96	16.15	15.90	16.02	15,406,308	+0.08(+0.53%)
Jul 23, 2018	15.71	15.95	15.71	15.94	14,861,065	+0.24(+1.56%)
Jul 20, 2018	15.79	15.85	15.68	15.69	16,585,908	-0.08(-0.53%)
Jul 19, 2018	15.75	15.88	15.39	15.78	19,489,874	+0.25(+1.63%)
Jul 18, 2018	15.33	15.58	15.33	15.53	11,967,081	+0.18(+1.20%)
Jul 17, 2018	15.26	15.42	15.14	15.34	9,859,114	+0.11(+0.70%)
Jul 16, 2018	15.03	15.26	15.01	15.24	7,008,855	+0.28(+1.84%)
Jul 13, 2018	15.03	15.11	14.84	14.96	10,657,102	-0.14(-0.91%)
Jul 12, 2018	15.37	15.37	15.06	15.10	12,194,703	-0.13(-0.85%)
Jul 11, 2018			15.23	15.23	8,712,631	-0.16(-1.04%)
Jul 10, 2018	15.56	15.63	15.25	15.39	12,357,063	-0.13(-0.84%)
Jul 09, 2018	15.11	15.55	15.10	15.52	15,304,883	+0.45(+3.00%)
Jul 06, 2018	14.95	15.14	14.83	15.07	7,333,352	+0.10(+0.66%)
Jul 05, 2018	15.13	15.18	14.91	14.97	9,222,279	-0.08(-0.56%)
Jul 03, 2018		15.05	15.05	15.05	0	-0.15(-0.96%)
Jul 02, 2018	14.89	15.20	14.83	15.20	9,701,897	+0.25(+1.69%)
Jun 29, 2018	15.25	15.43	14.94	14.95	17,056,816	-0.05(-0.31%)
Jun 28, 2018	14.99	15.14	14.88	14.99	14,382,716	+0.05(+0.31%)
Jun 27, 2018	15.14	15.28	14.90	14.95	12,844,200	-0.20(-1.31%)
Jun 26, 2018	15.40	15.40	15.08	15.14	12,267,304	-0.24(-1.54%)
Jun 25, 2018	15.53	15.56	15.22	15.38	15,963,247	-0.22(-1.42%)
Jun 22, 2018	15.94	15.97	15.55	15.60	14,978,071	-0.21(-1.31%)
Jun 21, 2018	15.65	15.96	15.51	15.81	11,703,596	+0.10(+0.63%)
Jun 20, 2018	15.82	15.90	15.70	15.71	8,625,174	-0.02(-0.15%)
Jun 19, 2018	15.49	15.77	15.47	15.73	9,884,630	+0.10(+0.64%)
Jun 18, 2018	15.49	15.68	15.34	15.63	9,176,549	+0.04(+0.24%)
Jun 15, 2018		15.76	15.39	15.60	23,320,212	-0.11(-0.68%)
Jun 14, 2018	15.89	15.89	15.52	15.70	16,342,183	-0.11(-0.68%)
Jun 13, 2018	15.83	16.10	15.73	15.81	17,637,662	+0.02(+0.15%)
Jun 12, 2018	15.80	15.92	15.70	15.79	12,738,747	+0.06(+0.39%)
Jun 11, 2018	15.73	15.92	15.64	15.73	12,292,273	+0.02(+0.10%)
Jun 08, 2018	15.59	15.72	15.48	15.71	7,160,775	+0.08(+0.54%)
Jun 07, 2018	15.72	15.80	15.49	15.63	10,220,309	+0.00(+0.00%)
Jun 06, 2018		15.63		15.63	12,010,094	+0.41(+2.71%)
Jun 05, 2018	15.17	15.24	15.04	15.21	10,002,401	-0.01(-0.05%)
Jun 04, 2018	15.15	15.28	15.13	15.22	8,225,332	+0.11(+0.76%)
Jun 01, 2018	15.12	15.24	15.00	15.11	9,338,809	+0.24(+1.59%)
May 31, 2018	15.00	15.06	14.82	14.87	11,733,583	-0.16(-1.07%)
May 30, 2018	14.89	15.12	14.76	15.03	13,399,056	+0.34(+2.34%)
May 29, 2018	15.17	15.17	14.54	14.69	15,082,667	-0.64(-4.19%)
May 25, 2018		15.33	15.33	15.33	0	-0.21(-1.38%)
May 24, 2018	15.34	15.56	15.12	15.54	13,084,273	+0.14(+0.89%)
May 23, 2018	15.53	15.63	15.28	15.40	12,223,271	-0.27(-1.70%)
May 22, 2018	15.58	15.80	15.50	15.67	10,846,427	+0.15(+0.98%)
May 21, 2018	15.45	15.60	15.42	15.52	9,164,026	+0.12(+0.79%)
May 18, 2018	15.70	15.71	15.35	15.40	12,649,609	-0.30(-1.89%)
May 17, 2018	15.46	15.71	15.38	15.69	8,168,781	+0.22(+1.43%)
May 16, 2018	15.52	15.63	15.44	15.47	9,116,886	-0.09(-0.59%)
May 15, 2018	15.33	15.67	15.31	15.56	10,351,384	+0.24(+1.54%)
May 14, 2018	15.45	15.49	15.30	15.33	8,530,352	-0.08(-0.49%)
May 11, 2018	15.42	15.51	15.34	15.40	8,798,915	-0.02(-0.10%)
May 10, 2018	15.28	15.53	15.21	15.42	8,236,740	+0.17(+1.10%)
May 09, 2018	15.15	15.36	15.09	15.25	8,552,003	+0.21(+1.36%)
May 08, 2018	15.02	15.31	14.94	15.05	11,824,988	+0.05(+0.30%)
May 07, 2018	15.02	15.10	14.86	15.00	9,370,757	+0.02(+0.15%)
May 04, 2018	14.60	15.05	14.50	14.98	9,201,267	+0.25(+1.70%)
May 03, 2018	14.96	14.97	14.53	14.73	16,172,493	-0.30(-1.97%)
May 02, 2018	15.08	15.27	14.99	15.02	9,726,648	-0.11(-0.75%)

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.