Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.17	14.82	14.15	14.75	1,768,863	+0.25(+1.71%)
Jul 30, 2018	14.35	14.54	14.28	14.50	1,347,707	+0.17(+1.17%)
Jul 27, 2018	14.71	14.71	14.32	14.34	1,746,597	-0.35(-2.35%)
Jul 26, 2018	14.76	14.95	14.52	14.68	1,531,266	-0.07(-0.48%)
Jul 25, 2018	14.79	14.85	14.72	14.75	1,435,478	-0.03(-0.18%)
Jul 24, 2018	14.95	14.95	14.77	14.78	1,057,305	-0.15(-1.01%)
Jul 23, 2018	14.96	15.01	14.81	14.93	828,189	-0.07(-0.47%)
Jul 20, 2018	15.16	15.16	14.94	15.00	1,303,970	-0.22(-1.45%)
Jul 19, 2018	15.00	15.32	14.94	15.22	940,977	+0.21(+1.42%)
Jul 18, 2018	15.16	15.20	14.93	15.01	1,560,416	-0.16(-1.05%)
Jul 17, 2018	15.35	15.37	15.13	15.17	1,299,146	-0.14(-0.92%)
Jul 16, 2018	15.23	15.41	15.20	15.31	1,850,313	+0.06(+0.41%)
Jul 13, 2018	15.28	15.31	15.18	15.25	1,453,898	-0.01(-0.06%)
Jul 12, 2018	15.24	15.29	15.21	15.26	1,101,889	+0.01(+0.06%)
Jul 11, 2018	15.28	15.34	15.22	15.25	996,613	-0.03(-0.17%)
Jul 10, 2018	15.42	15.48	15.26	15.27	787,920	-0.12(-0.80%)
Jul 09, 2018	15.37	15.52	15.28	15.40	1,150,521	+0.02(+0.12%)
Jul 06, 2018	15.31	15.39	15.30	15.38	901,549	+0.10(+0.64%)
Jul 05, 2018	15.29	15.29	15.18	15.28	1,060,807	+0.06(+0.41%)
Jul 03, 2018		15.22	15.22	15.22	0	+0.15(+1.00%)
Jul 02, 2018	15.10	15.23	14.85	15.07	1,161,061	-0.06(-0.41%)
Jun 29, 2018	15.10	15.24	15.06	15.13	1,798,875	+0.01(+0.06%)
Jun 28, 2018	14.99	15.18	14.99	15.12	1,720,487	+0.10(+0.65%)
Jun 27, 2018	15.14	15.15	14.99	15.03	2,593,085	-0.11(-0.70%)
Jun 26, 2018	15.22	15.27	15.11	15.13	995,418	-0.04(-0.29%)
Jun 25, 2018	15.12	15.22	15.06	15.18	1,537,108	+0.01(+0.06%)
Jun 22, 2018	15.17	15.27	15.12	15.17	1,976,683	+0.04(+0.23%)
Jun 21, 2018	15.24	15.26	15.10	15.13	1,596,398	-0.04(-0.23%)
Jun 20, 2018	14.86	15.20	14.86	15.17	3,172,606	+0.33(+2.21%)
Jun 19, 2018	14.89	15.10	14.84	14.84	2,526,699	-0.11(-0.71%)
Jun 18, 2018	14.94	15.07	14.89	14.95	659,525	-0.05(-0.35%)
Jun 15, 2018		15.14	14.96	15.00	1,072,829	+0.04(+0.24%)
Jun 14, 2018	14.82	15.04	14.82	14.96	959,047	+0.21(+1.41%)
Jun 13, 2018	15.08	15.10	14.76	14.76	1,626,215	-0.29(-1.93%)
Jun 12, 2018	15.03	15.14	14.97	15.05	1,775,858	-0.03(-0.18%)
Jun 11, 2018	14.97	15.16	14.97	15.07	1,672,129	-0.11(-0.70%)
Jun 08, 2018	15.13	15.25	15.05	15.18	1,484,261	+0.04(+0.23%)
Jun 07, 2018	15.14	15.17	14.98	15.14	966,303	+0.03(+0.17%)
Jun 06, 2018			15.03	15.12	815,845	+0.04(+0.23%)
Jun 05, 2018	15.21	15.24	15.03	15.08	1,422,730	-0.11(-0.69%)
Jun 04, 2018	15.12	15.20	14.99	15.19	1,936,164	+0.14(+0.94%)
Jun 01, 2018	14.92	15.11	14.86	15.05	1,821,895	+0.13(+0.88%)
May 31, 2018	14.93	14.97	14.77	14.92	1,662,099	-0.01(-0.06%)
May 30, 2018	14.67	14.92	14.57	14.92	1,664,364	+0.30(+2.04%)
May 29, 2018	14.53	14.68	14.44	14.63	1,297,137	+0.07(+0.48%)
May 25, 2018		14.55	14.55	14.55	0	+0.11(+0.73%)
May 24, 2018	14.55	14.59	14.37	14.45	651,098	-0.09(-0.60%)
May 23, 2018	14.24	14.59	14.22	14.54	1,754,319	+0.33(+2.35%)
May 22, 2018	14.18	14.30	14.13	14.20	1,425,310	+0.06(+0.44%)
May 21, 2018	14.12	14.22	14.02	14.14	1,399,426	+0.07(+0.50%)
May 18, 2018	14.22	14.22	14.02	14.07	1,539,630	-0.11(-0.74%)
May 17, 2018	14.34	14.42	14.14	14.18	1,669,959	-0.15(-1.04%)
May 16, 2018	14.63	14.63	14.31	14.33	1,676,683	-0.26(-1.81%)
May 15, 2018	14.88	14.91	14.56	14.59	1,072,667	-0.34(-2.30%)
May 14, 2018	15.20	15.24	14.88	14.93	1,332,221	-0.29(-1.91%)
May 11, 2018	15.29	15.40	15.22	15.22	787,014	-0.04(-0.29%)
May 10, 2018	15.39	15.42	15.25	15.27	1,257,403	-0.04(-0.29%)
May 09, 2018	15.25	15.35	15.21	15.31	969,693	+0.05(+0.35%)
May 08, 2018	15.36	15.36	15.23	15.26	1,382,861	-0.11(-0.69%)
May 07, 2018	15.35	15.47	15.26	15.36	1,302,390	+0.05(+0.34%)
May 04, 2018	15.21	15.36	15.19	15.31	1,430,632	+0.13(+0.87%)
May 03, 2018	15.19	15.28	15.11	15.18	1,222,151	-0.02(-0.12%)
May 02, 2018	15.38	15.43	15.15	15.20	1,225,503	-0.26(-1.65%)

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.