Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.99	15.96	14.90	15.91	291,439	+0.91(+6.06%)
Jul 30, 2018	15.10	15.10	14.73	15.00	119,951	-0.09(-0.59%)
Jul 27, 2018	15.26	15.27	14.95	15.09	124,185	-0.15(-0.98%)
Jul 26, 2018	15.22	15.56	15.12	15.24	86,548	+0.03(+0.17%)
Jul 25, 2018	14.98	15.21	14.79	15.22	86,798	+0.21(+1.41%)
Jul 24, 2018	14.95	15.07	14.77	15.00	137,763	+0.11(+0.71%)
Jul 23, 2018	14.77	14.93	14.67	14.90	48,721	+0.07(+0.48%)
Jul 20, 2018	14.85	14.93	14.73	14.83	120,154	-0.04(-0.24%)
Jul 19, 2018	14.84	14.91	14.75	14.86	69,403	-0.02(-0.12%)
Jul 18, 2018	14.80	14.95	14.62	14.88	63,297	+0.07(+0.48%)
Jul 17, 2018	14.62	14.90	14.56	14.81	68,537	+0.19(+1.33%)
Jul 16, 2018	14.48	14.62	14.35	14.62	98,905	+0.16(+1.10%)
Jul 13, 2018	14.60	14.64	14.43	14.46	31,013	-0.09(-0.61%)
Jul 12, 2018		14.73	14.48	14.54	57,330	+0.01(+0.06%)
Jul 11, 2018	14.56	14.63	14.40	14.54	62,162	-0.08(-0.54%)
Jul 10, 2018	14.72	14.77	14.24	14.62	59,586	-0.04(-0.24%)
Jul 09, 2018	14.67	14.76	14.38	14.65	64,042	+0.04(+0.30%)
Jul 06, 2018	14.60	14.73	14.54	14.61	45,342	+0.02(+0.12%)
Jul 05, 2018		14.67	13.59	14.59	55,371	+0.13(+0.92%)
Jul 03, 2018		14.46	14.46	14.46	0	+0.01(+0.06%)
Jul 02, 2018	14.15	14.46	14.15	14.45	81,004	+0.26(+1.87%)
Jun 29, 2018	14.33	14.59	14.18	14.18	104,560	-0.12(-0.86%)
Jun 28, 2018	14.19	14.38	13.71	14.31	95,122	+0.16(+1.12%)
Jun 27, 2018	14.10	14.23	14.03	14.15	95,306	+0.04(+0.31%)
Jun 26, 2018	14.05	14.27	13.97	14.10	326,171	+0.03(+0.25%)
Jun 25, 2018	14.28	14.29	14.01	14.07	111,727	-0.25(-1.77%)
Jun 22, 2018	14.33	14.37	14.10	14.32	277,558	+0.04(+0.31%)
Jun 21, 2018	14.54	14.54	14.21	14.28	55,697	-0.07(-0.49%)
Jun 20, 2018	14.32	14.44	14.06	14.35	67,511	+0.04(+0.31%)
Jun 19, 2018	14.37	14.55	14.30	14.30	71,170	-0.17(-1.21%)
Jun 18, 2018	14.22	14.51	14.20	14.48	75,855	+0.23(+1.59%)
Jun 15, 2018		14.40	14.18	14.25	133,969	-0.01(-0.06%)
Jun 14, 2018	14.28	14.35	14.20	14.26	39,947	+0.06(+0.43%)
Jun 13, 2018	14.36	14.36	14.16	14.20	75,392	-0.08(-0.55%)
Jun 12, 2018	14.42	14.52	14.23	14.28	56,674	-0.10(-0.67%)
Jun 11, 2018	14.39	14.53	14.30	14.37	57,538	-0.01(-0.06%)
Jun 08, 2018	14.34	14.62	14.32	14.38	64,956	-0.01(-0.06%)
Jun 07, 2018	14.49	14.49	14.32	14.39	42,579	-0.07(-0.48%)
Jun 06, 2018	14.45	14.54	14.37	14.46	71,617	+0.00(+0.00%)
Jun 05, 2018	14.07	14.51	14.03	14.46	173,811	+0.44(+3.11%)
Jun 04, 2018	14.11	14.16	14.01	14.03	92,151	-0.07(-0.50%)
Jun 01, 2018	14.09	14.22	14.04	14.09	131,037	+0.04(+0.25%)
May 31, 2018	14.12	14.26	14.05	14.06	125,376	-0.07(-0.49%)
May 30, 2018	14.01	14.34	14.01	14.13	100,053	+0.15(+1.06%)
May 29, 2018	14.04	14.06	13.93	13.98	84,445	-0.10(-0.68%)
May 25, 2018		14.08	14.08	14.08	0	-0.13(-0.92%)
May 24, 2018	14.15	14.28	14.08	14.21	66,989	+0.06(+0.43%)
May 23, 2018	13.86	14.15	13.77	14.15	97,964	+0.24(+1.76%)
May 22, 2018	14.05	14.15	13.88	13.90	104,560	-0.16(-1.12%)
May 21, 2018	13.96	14.28	13.94	14.06	70,973	+0.02(+0.12%)
May 18, 2018	14.25	14.25	14.03	14.04	80,984	-0.13(-0.92%)
May 17, 2018	14.06	14.23	14.06	14.17	64,786	+0.10(+0.74%)
May 16, 2018	13.99	14.07	13.94	14.07	82,845	+0.07(+0.50%)
May 15, 2018	13.91	14.12	13.81	14.00	69,255	+0.09(+0.63%)
May 14, 2018	14.07	14.14	13.89	13.91	78,928	-0.16(-1.12%)
May 11, 2018	13.94	14.13	13.93	14.07	94,105	+0.18(+1.32%)
May 10, 2018	13.84	14.00	13.78	13.89	102,902	+0.04(+0.32%)
May 09, 2018	14.63	14.63	13.65	13.84	211,921	-0.73(-5.03%)
May 08, 2018	14.48	14.61	14.48	14.58	64,919	+0.10(+0.66%)
May 07, 2018	14.45	14.60	14.33	14.48	59,254	+0.10(+0.73%)
May 04, 2018	14.19	14.45	14.19	14.37	40,640	+0.16(+1.11%)
May 03, 2018	14.22	14.39	14.15	14.22	67,205	-0.19(-1.33%)
May 02, 2018	14.29	14.47	14.29	14.41	92,795	+0.06(+0.43%)

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.