Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.21	16.28	15.94	15.95	16,536,108	-0.21(-1.32%)
Jul 30, 2018	16.24	16.36	16.15	16.16	13,104,031	-0.09(-0.56%)
Jul 27, 2018	16.15	16.28	16.06	16.25	14,381,276	+0.10(+0.61%)
Jul 26, 2018	16.03	16.18	15.96	16.15	12,196,126	+0.21(+1.34%)
Jul 25, 2018	15.95	16.07	15.81	15.94	13,513,281	-0.07(-0.43%)
Jul 24, 2018	15.95	16.13	15.89	16.01	15,420,485	+0.08(+0.53%)
Jul 23, 2018	15.70	15.94	15.69	15.92	14,874,740	+0.24(+1.56%)
Jul 20, 2018	15.78	15.83	15.66	15.68	16,601,170	-0.08(-0.53%)
Jul 19, 2018	15.73	15.86	15.37	15.76	19,507,808	+0.25(+1.63%)
Jul 18, 2018	15.31	15.56	15.31	15.51	11,978,093	+0.18(+1.20%)
Jul 17, 2018	15.24	15.41	15.12	15.33	9,868,186	+0.11(+0.70%)
Jul 16, 2018	15.02	15.25	14.99	15.22	7,015,304	+0.28(+1.84%)
Jul 13, 2018	15.02	15.09	14.82	14.95	10,666,909	-0.14(-0.91%)
Jul 12, 2018	15.35	15.35	15.04	15.08	12,205,924	-0.13(-0.85%)
Jul 11, 2018			15.21	15.21	8,720,648	-0.16(-1.04%)
Jul 10, 2018	15.55	15.62	15.24	15.37	12,368,433	-0.13(-0.84%)
Jul 09, 2018	15.10	15.54	15.09	15.50	15,318,967	+0.45(+2.99%)
Jul 06, 2018	14.93	15.12	14.81	15.05	7,340,100	+0.10(+0.66%)
Jul 05, 2018	15.11	15.16	14.90	14.95	9,230,765	-0.08(-0.56%)
Jul 03, 2018		15.04	15.04	15.04	0	-0.15(-0.96%)
Jul 02, 2018	14.88	15.18	14.82	15.18	9,710,825	+0.25(+1.69%)
Jun 29, 2018	15.24	15.42	14.92	14.93	17,072,512	-0.05(-0.31%)
Jun 28, 2018	14.98	15.13	14.86	14.98	14,395,951	+0.05(+0.31%)
Jun 27, 2018	15.13	15.27	14.89	14.93	12,856,019	-0.20(-1.31%)
Jun 26, 2018	15.39	15.39	15.07	15.13	12,278,592	-0.24(-1.54%)
Jun 25, 2018	15.51	15.54	15.21	15.37	15,977,936	-0.22(-1.42%)
Jun 22, 2018	15.92	15.96	15.54	15.59	14,991,854	-0.21(-1.31%)
Jun 21, 2018	15.63	15.95	15.50	15.79	11,714,365	+0.10(+0.63%)
Jun 20, 2018	15.81	15.89	15.69	15.70	8,633,111	-0.02(-0.15%)
Jun 19, 2018	15.47	15.75	15.46	15.72	9,893,725	+0.10(+0.64%)
Jun 18, 2018	15.47	15.66	15.32	15.62	9,184,993	+0.04(+0.25%)
Jun 15, 2018		15.75	15.37	15.58	23,341,670	-0.11(-0.68%)
Jun 14, 2018	15.87	15.87	15.50	15.69	16,357,221	-0.11(-0.68%)
Jun 13, 2018	15.82	16.09	15.72	15.79	17,653,892	+0.02(+0.15%)
Jun 12, 2018	15.79	15.91	15.69	15.77	12,750,469	+0.06(+0.39%)
Jun 11, 2018	15.71	15.91	15.63	15.71	12,303,585	+0.02(+0.10%)
Jun 08, 2018	15.57	15.71	15.46	15.70	7,167,364	+0.08(+0.54%)
Jun 07, 2018	15.70	15.79	15.48	15.61	10,229,713	+0.00(+0.00%)
Jun 06, 2018		15.62		15.61	12,021,145	+0.41(+2.71%)
Jun 05, 2018	15.16	15.23	15.02	15.20	10,011,605	-0.01(-0.05%)
Jun 04, 2018	15.14	15.27	15.12	15.21	8,232,901	+0.11(+0.76%)
Jun 01, 2018	15.11	15.23	14.98	15.09	9,347,402	+0.24(+1.59%)
May 31, 2018	14.98	15.05	14.81	14.86	11,744,380	-0.16(-1.07%)
May 30, 2018	14.88	15.11	14.75	15.02	13,411,386	+0.34(+2.34%)
May 29, 2018	15.15	15.15	14.52	14.67	15,096,546	-0.64(-4.19%)
May 25, 2018		15.31	15.31	15.31	0	-0.21(-1.38%)
May 24, 2018	15.33	15.55	15.11	15.53	13,096,314	+0.14(+0.89%)
May 23, 2018	15.51	15.61	15.26	15.39	12,234,520	-0.27(-1.70%)
May 22, 2018	15.57	15.79	15.49	15.66	10,856,409	+0.15(+0.98%)
May 21, 2018	15.44	15.59	15.41	15.50	9,172,459	+0.12(+0.79%)
May 18, 2018	15.69	15.69	15.33	15.38	12,661,250	-0.30(-1.89%)
May 17, 2018	15.44	15.69	15.37	15.68	8,176,299	+0.22(+1.43%)
May 16, 2018	15.50	15.61	15.42	15.46	9,125,276	-0.09(-0.59%)
May 15, 2018	15.31	15.66	15.30	15.55	10,360,911	+0.24(+1.54%)
May 14, 2018	15.44	15.48	15.28	15.31	8,538,202	-0.08(-0.49%)
May 11, 2018	15.41	15.50	15.32	15.39	8,807,013	-0.02(-0.10%)
May 10, 2018	15.27	15.51	15.19	15.41	8,244,320	+0.17(+1.10%)
May 09, 2018	15.14	15.35	15.07	15.24	8,559,873	+0.21(+1.36%)
May 08, 2018	15.01	15.30	14.92	15.03	11,835,870	+0.05(+0.30%)
May 07, 2018	15.00	15.09	14.84	14.99	9,379,381	+0.02(+0.15%)
May 04, 2018	14.59	15.04	14.48	14.97	9,209,735	+0.25(+1.70%)
May 03, 2018	14.94	14.96	14.52	14.71	16,187,376	-0.30(-1.97%)
May 02, 2018	15.06	15.25	14.98	15.01	9,735,599	-0.11(-0.75%)

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.