Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.02	16.02	15.73	15.94	987,372	+0.00(+0.00%)
Jul 30, 2018	16.02	16.14	15.90	15.94	782,452	-0.02(-0.13%)
Jul 27, 2018	16.18	16.35	15.90	15.96	874,363	-0.23(-1.39%)
Jul 26, 2018		16.23	15.82	16.18	1,148,915	+0.37(+2.33%)
Jul 25, 2018	16.27	16.35	15.82	15.82	1,537,008	-0.53(-3.26%)
Jul 24, 2018		16.84	16.27	16.35	1,415,190	-0.20(-1.24%)
Jul 23, 2018	15.98	16.59	15.86	16.55	2,072,484	+0.82(+5.21%)
Jul 20, 2018	15.61	15.86	15.53	15.73	1,391,385	+0.12(+0.79%)
Jul 19, 2018		15.67	15.32	15.61	932,452	+0.04(+0.26%)
Jul 18, 2018	15.41	15.63	15.28	15.57	1,017,398	+0.16(+1.06%)
Jul 17, 2018	15.36	15.49	15.34	15.41	1,187,338	+0.04(+0.27%)
Jul 16, 2018	15.24	15.41	15.20	15.36	775,230	+0.20(+1.35%)
Jul 13, 2018		15.45	15.12	15.16	862,995	-0.16(-1.07%)
Jul 12, 2018	15.57	15.59	15.20	15.32	801,653	-0.16(-1.06%)
Jul 11, 2018	15.45	15.61	15.37	15.49	948,136	-0.04(-0.26%)
Jul 10, 2018	15.65	15.77	15.43	15.53	965,769	-0.29(-1.81%)
Jul 09, 2018	15.65	15.86	15.33	15.82	843,550	+0.20(+1.31%)
Jul 06, 2018	15.45	15.65	15.39	15.61	936,314	+0.08(+0.53%)
Jul 05, 2018	15.36	15.53	15.26	15.53	915,122	+0.29(+1.88%)
Jul 03, 2018		15.24	15.24	15.24	0	-0.20(-1.33%)
Jul 02, 2018	15.20	15.45	15.12	15.45	1,388,117	+0.20(+1.34%)
Jun 29, 2018	15.49	15.61	15.20	15.24	1,753,436	-0.20(-1.33%)
Jun 28, 2018	15.32	15.47	15.20	15.45	1,581,146	+0.08(+0.53%)
Jun 27, 2018	15.49	15.53	15.24	15.36	1,682,015	-0.12(-0.79%)
Jun 26, 2018	15.53	15.63	15.32	15.49	1,537,283	+0.00(+0.00%)
Jun 25, 2018	15.53	15.61	15.34	15.49	1,428,662	-0.04(-0.26%)
Jun 22, 2018	15.65	15.65	15.32	15.53	4,018,530	+0.00(+0.00%)
Jun 21, 2018	15.65	15.65	15.34	15.53	1,921,957	-0.08(-0.53%)
Jun 20, 2018	15.41	15.61	15.36	15.61	966,708	+0.25(+1.60%)
Jun 19, 2018	15.12	15.45	15.12	15.36	837,210	+0.16(+1.08%)
Jun 18, 2018	15.24	15.41	15.16	15.20	1,079,509	-0.12(-0.80%)
Jun 15, 2018		15.41	14.96	15.32	2,858,594	+0.16(+1.08%)
Jun 14, 2018	15.16	15.20	14.96	15.16	754,771	+0.00(+0.00%)
Jun 13, 2018	15.16	15.34	15.04	15.16	721,321	+0.04(+0.27%)
Jun 12, 2018	15.32	15.36	15.06	15.12	651,189	-0.20(-1.34%)
Jun 11, 2018	15.45	15.57	15.20	15.32	782,192	-0.16(-1.06%)
Jun 08, 2018	15.28	15.53	15.24	15.49	960,174	+0.12(+0.80%)
Jun 07, 2018	15.41	15.53	15.32	15.36	733,150	+0.00(+0.00%)
Jun 06, 2018		15.45		15.36	1,010,986	+0.25(+1.63%)
Jun 05, 2018	15.04	15.16	14.91	15.12	847,955	+0.12(+0.82%)
Jun 04, 2018	14.96	15.08	14.87	15.00	1,001,315	+0.10(+0.69%)
Jun 01, 2018	14.79	15.04	14.79	14.89	1,242,760	+0.18(+1.25%)
May 31, 2018	14.91	14.98	14.71	14.71	883,439	-0.18(-1.21%)
May 30, 2018	14.60	14.93	14.60	14.89	1,070,260	+0.37(+2.52%)
May 29, 2018	14.69	14.71	14.44	14.52	1,114,902	-0.24(-1.65%)
May 25, 2018		14.77	14.77	14.77	0	+0.08(+0.55%)
May 24, 2018	14.69	14.71	14.42	14.69	995,114	+0.00(+0.00%)
May 23, 2018	14.73	14.81	14.56	14.69	824,267	-0.12(-0.82%)
May 22, 2018	14.73	14.85	14.65	14.81	879,627	+0.16(+1.11%)
May 21, 2018	14.56	14.79	14.52	14.65	1,435,355	+0.12(+0.84%)
May 18, 2018	14.56	14.62	14.44	14.52	1,095,227	+0.00(+0.00%)
May 17, 2018	14.40	14.56	14.40	14.52	830,188	+0.08(+0.56%)
May 16, 2018	14.40	14.52	14.30	14.44	976,343	+0.08(+0.57%)
May 15, 2018	14.24	14.44	14.24	14.36	826,549	+0.12(+0.86%)
May 14, 2018	14.36	14.43	14.22	14.24	600,020	-0.16(-1.13%)
May 11, 2018	14.36	14.52	14.36	14.40	565,781	+0.00(+0.00%)
May 10, 2018	14.36	14.52	14.30	14.40	571,484	-0.04(-0.28%)
May 09, 2018	14.40	14.58	14.32	14.44	744,054	+0.08(+0.57%)
May 08, 2018	14.16	14.40	14.12	14.36	642,006	+0.16(+1.15%)
May 07, 2018	14.16	14.28	13.99	14.20	809,797	+0.12(+0.87%)
May 04, 2018	13.91	14.28	13.79	14.08	936,359	+0.12(+0.87%)
May 03, 2018	14.04	14.08	13.77	13.95	1,012,531	-0.16(-1.15%)
May 02, 2018	14.20	14.28	13.97	14.12	621,377	-0.04(-0.29%)

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.