Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.00	16.27	15.90	16.24	422,819	+0.28(+1.75%)
Jul 30, 2018	15.73	16.26	15.73	15.96	336,313	+0.21(+1.33%)
Jul 27, 2018	15.89	16.10	15.57	15.75	379,500	-0.14(-0.88%)
Jul 26, 2018	15.63	16.06	15.63	15.89	438,219	+0.18(+1.15%)
Jul 25, 2018	15.47	15.75	15.13	15.71	678,870	+0.18(+1.16%)
Jul 24, 2018	15.83	15.90	15.41	15.53	360,191	-0.27(-1.71%)
Jul 23, 2018	15.56	15.87	15.34	15.80	237,438	+0.21(+1.35%)
Jul 20, 2018	15.72	15.89	15.33	15.59	299,173	-0.14(-0.89%)
Jul 19, 2018	15.58	15.75	15.47	15.73	432,272	+0.07(+0.45%)
Jul 18, 2018	15.66	15.79	15.43	15.66	403,492	+0.00(+0.00%)
Jul 17, 2018	15.83	16.16	15.64	15.66	341,927	-0.19(-1.20%)
Jul 16, 2018	16.06	16.16	15.78	15.85	312,242	-0.18(-1.12%)
Jul 13, 2018	15.92	16.23	15.87	16.03	574,652	+0.01(+0.06%)
Jul 12, 2018	16.47	16.47	15.96	16.02	551,936	-0.33(-2.02%)
Jul 11, 2018	16.48	16.51	16.23	16.35	504,979	-0.13(-0.79%)
Jul 10, 2018	16.58	16.58	16.23	16.48	401,814	-0.07(-0.42%)
Jul 09, 2018	16.62	16.74	16.06	16.55	465,018	-0.03(-0.18%)
Jul 06, 2018	16.21	16.63	16.21	16.58	564,478	+0.38(+2.35%)
Jul 05, 2018	15.94	16.22	15.71	16.20	455,573	+0.37(+2.34%)
Jul 03, 2018		15.83	15.83	15.83	0	-0.06(-0.38%)
Jul 02, 2018	15.45	15.89	15.33	15.89	385,792	+0.40(+2.58%)
Jun 29, 2018	15.94	15.98	15.41	15.49	466,660	-0.33(-2.09%)
Jun 28, 2018	16.20	16.23	15.77	15.82	454,502	-0.42(-2.59%)
Jun 27, 2018	16.46	16.62	16.22	16.24	315,773	-0.27(-1.64%)
Jun 26, 2018	16.47	16.55	16.22	16.51	310,361	+0.06(+0.36%)
Jun 25, 2018	16.47	16.56	16.21	16.45	544,804	-0.03(-0.18%)
Jun 22, 2018	16.67	16.86	16.41	16.48	575,089	-0.13(-0.78%)
Jun 21, 2018	17.04	17.11	16.61	16.61	391,030	-0.55(-3.21%)
Jun 20, 2018	16.97	17.25	16.81	17.16	326,169	+0.18(+1.06%)
Jun 19, 2018	16.77	17.02	16.63	16.98	263,479	+0.10(+0.59%)
Jun 18, 2018	16.74	17.15	16.70	16.88	379,671	+0.09(+0.54%)
Jun 15, 2018		16.86	16.65	16.79	538,664	+0.14(+0.84%)
Jun 14, 2018	16.65	16.76	16.60	16.65	506,622	+0.05(+0.30%)
Jun 13, 2018	16.90	16.96	16.58	16.60	423,462	-0.30(-1.78%)
Jun 12, 2018	16.83	17.10	16.83	16.90	356,370	+0.07(+0.42%)
Jun 11, 2018	16.73	16.92	16.65	16.83	589,352	+0.13(+0.78%)
Jun 08, 2018	16.69	16.87	16.59	16.70	577,982	+0.04(+0.24%)
Jun 07, 2018	16.72	16.86	16.61	16.66	796,661	+0.03(+0.18%)
Jun 06, 2018			16.55	16.63	1,112,027	-0.07(-0.42%)
Jun 05, 2018	16.51	16.79	16.46	16.70	708,180	+0.25(+1.52%)
Jun 04, 2018	16.54	16.78	16.38	16.45	794,755	+0.01(+0.06%)
Jun 01, 2018	17.04	17.24	16.41	16.44	1,272,981	-0.50(-2.95%)
May 31, 2018	16.83	16.98	16.68	16.94	971,919	+0.19(+1.13%)
May 30, 2018	16.23	16.79	16.22	16.75	1,127,405	+0.54(+3.33%)
May 29, 2018	15.25	16.31	15.21	16.21	1,715,660	+0.95(+6.23%)
May 25, 2018		15.26	15.26	15.26	0	+0.54(+3.67%)
May 24, 2018	14.55	14.85	14.44	14.72	690,261	+0.25(+1.73%)
May 23, 2018	13.99	14.47	13.97	14.47	1,998,658	+0.42(+2.99%)
May 22, 2018	13.91	14.20	13.85	14.05	437,318	+0.14(+1.01%)
May 21, 2018	13.92	14.06	13.88	13.91	1,059,579	+0.03(+0.22%)
May 18, 2018	14.14	14.21	13.87	13.88	1,058,091	-0.21(-1.49%)
May 17, 2018	14.09	14.30	14.07	14.09	1,224,769	-0.04(-0.28%)
May 16, 2018	13.96	14.15	13.96	14.13	553,486	+0.22(+1.58%)
May 15, 2018	13.89	14.15	13.88	13.91	669,270	+0.02(+0.14%)
May 14, 2018	13.83	14.02	13.75	13.89	1,050,168	+0.07(+0.51%)
May 11, 2018	13.96	14.05	13.80	13.82	772,471	+0.16(+1.17%)
May 10, 2018	13.65	13.96	13.59	13.66	1,077,149	+0.09(+0.66%)
May 09, 2018	13.55	14.04	13.49	13.57	1,110,565	+0.12(+0.89%)
May 08, 2018	13.42	13.80	13.39	13.45	1,507,861	+0.41(+3.14%)
May 07, 2018	13.22	13.26	12.98	13.04	771,982	-0.14(-1.06%)
May 04, 2018	13.25	13.43	13.12	13.18	1,268,354	-0.17(-1.27%)
May 03, 2018	13.88	13.88	13.32	13.35	1,547,026	-0.60(-4.30%)
May 02, 2018	14.24	14.34	13.94	13.95	2,406,045	-0.61(-4.19%)

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.