Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.39	15.78	15.37	15.66	2,248,325	+0.33(+2.16%)
Jul 30, 2018	15.34	15.46	15.26	15.33	2,568,926	-0.03(-0.19%)
Jul 27, 2018	15.55	15.58	15.34	15.36	639,418	-0.12(-0.76%)
Jul 26, 2018	15.34	15.57	15.17	15.48	1,124,592	+0.13(+0.86%)
Jul 25, 2018	15.50	15.66	15.32	15.34	979,169	-0.18(-1.14%)
Jul 24, 2018	15.66	15.66	15.45	15.52	1,099,632	-0.07(-0.43%)
Jul 23, 2018	15.43	15.62	15.35	15.59	827,109	+0.13(+0.86%)
Jul 20, 2018	15.55	15.56	15.39	15.45	1,278,354	-0.11(-0.71%)
Jul 19, 2018	15.61	15.64	15.47	15.56	1,059,409	-0.01(-0.10%)
Jul 18, 2018	15.83	15.88	15.56	15.58	881,905	-0.31(-1.95%)
Jul 17, 2018	15.71	15.91	15.70	15.89	1,639,557	+0.11(+0.70%)
Jul 16, 2018	15.66	15.78	15.58	15.78	1,167,641	+0.13(+0.85%)
Jul 13, 2018	15.53	15.66	15.46	15.64	2,352,180	+0.19(+1.24%)
Jul 12, 2018	15.42	15.48	15.22	15.45	1,371,184	+0.01(+0.10%)
Jul 11, 2018	15.42	15.64	15.32	15.44	1,952,288	+0.00(+0.00%)
Jul 10, 2018	15.34	15.48	15.28	15.44	1,573,306	+0.10(+0.67%)
Jul 09, 2018	15.31	15.37	15.19	15.34	3,321,281	+0.04(+0.29%)
Jul 06, 2018	14.80	15.37	14.74	15.29	2,884,587	+0.55(+3.70%)
Jul 05, 2018	14.43	14.75	14.35	14.75	3,615,566	+0.34(+2.35%)
Jul 03, 2018		14.41	14.41	14.41	0	+0.01(+0.05%)
Jul 02, 2018	14.30	14.40	14.22	14.40	859,037	+0.07(+0.46%)
Jun 29, 2018	14.37	14.46	14.22	14.33	1,585,917	-0.07(-0.51%)
Jun 28, 2018	14.22	14.41	14.04	14.41	2,117,179	+0.18(+1.30%)
Jun 27, 2018	14.41	14.43	14.17	14.22	1,345,375	-0.15(-1.08%)
Jun 26, 2018	14.35	14.41	14.22	14.38	2,061,840	+0.05(+0.36%)
Jun 25, 2018	14.45	14.58	14.26	14.33	1,218,344	-0.13(-0.87%)
Jun 22, 2018	14.53	14.64	14.41	14.45	2,888,958	-0.19(-1.31%)
Jun 21, 2018	14.70	14.72	14.56	14.64	699,175	-0.06(-0.40%)
Jun 20, 2018	14.53	14.71	14.46	14.70	667,805	+0.21(+1.42%)
Jun 19, 2018	14.50	14.53	14.42	14.50	1,300,221	-0.02(-0.15%)
Jun 18, 2018	14.47	14.54	14.43	14.52	676,391	+0.04(+0.25%)
Jun 15, 2018		14.76	14.43	14.48	1,186,727	-0.15(-1.01%)
Jun 14, 2018	14.60	14.66	14.51	14.63	766,408	+0.07(+0.46%)
Jun 13, 2018	14.76	14.79	14.46	14.56	728,850	-0.18(-1.25%)
Jun 12, 2018	14.71	14.75	14.68	14.75	1,357,501	+0.05(+0.35%)
Jun 11, 2018	14.73	14.77	14.64	14.69	456,264	-0.04(-0.30%)
Jun 08, 2018	14.61	14.83	14.54	14.74	1,227,695	+0.13(+0.91%)
Jun 07, 2018	14.50	14.70	14.43	14.61	1,340,031	+0.11(+0.76%)
Jun 06, 2018		14.55		14.50	2,531,607	+0.02(+0.15%)
Jun 05, 2018	14.42	14.47	14.34	14.47	1,305,083	+0.04(+0.30%)
Jun 04, 2018	14.40	14.56	14.40	14.43	696,151	+0.03(+0.20%)
Jun 01, 2018	14.29	14.54	14.21	14.40	982,968	+0.04(+0.30%)
May 31, 2018	14.29	14.39	14.19	14.36	3,140,085	+0.00(+0.00%)
May 30, 2018	14.13	14.44	14.08	14.36	917,966	+0.23(+1.64%)
May 29, 2018	14.18	14.19	14.04	14.13	968,760	-0.09(-0.61%)
May 25, 2018		14.21	14.21	14.21	0	+0.10(+0.72%)
May 24, 2018	14.16	14.18	14.03	14.11	607,951	-0.04(-0.26%)
May 23, 2018	14.18	14.32	14.10	14.15	1,087,213	-0.10(-0.71%)
May 22, 2018	14.31	14.34	14.19	14.25	1,278,372	-0.10(-0.71%)
May 21, 2018	14.37	14.39	14.22	14.35	784,150	+0.04(+0.25%)
May 18, 2018	14.40	14.42	14.21	14.31	702,174	-0.04(-0.30%)
May 17, 2018	14.47	14.53	14.23	14.36	942,734	-0.05(-0.35%)
May 16, 2018	14.50	14.61	14.39	14.41	796,438	-0.05(-0.35%)
May 15, 2018	14.32	14.46	14.24	14.46	1,377,164	+0.06(+0.40%)
May 14, 2018	14.42	14.47	14.28	14.40	557,023	-0.04(-0.25%)
May 11, 2018	14.46	14.52	14.36	14.44	1,039,529	+0.00(+0.00%)
May 10, 2018	14.35	14.45	14.21	14.44	969,716	+0.15(+1.06%)
May 09, 2018	14.29	14.34	14.12	14.29	1,773,426	+0.05(+0.36%)
May 08, 2018	14.26	14.32	14.12	14.23	1,687,841	-0.03(-0.20%)
May 07, 2018	14.20	14.29	14.08	14.26	1,070,522	+0.06(+0.41%)
May 04, 2018	14.02	14.36	14.02	14.21	1,424,766	+0.18(+1.29%)
May 03, 2018	14.24	14.37	13.71	14.02	1,418,376	+0.20(+1.47%)
May 02, 2018	13.68	13.94	13.63	13.82	1,949,214	+0.11(+0.79%)

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.