Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.78	15.86	15.52	15.53	16,979,266	-0.21(-1.32%)
Jul 30, 2018	15.81	15.94	15.73	15.74	13,455,211	-0.09(-0.56%)
Jul 27, 2018	15.73	15.85	15.64	15.83	14,766,686	+0.10(+0.62%)
Jul 26, 2018	15.61	15.76	15.55	15.73	12,522,975	+0.21(+1.34%)
Jul 25, 2018	15.53	15.65	15.40	15.52	13,875,429	-0.07(-0.43%)
Jul 24, 2018	15.53	15.71	15.48	15.59	15,833,745	+0.08(+0.53%)
Jul 23, 2018	15.29	15.52	15.28	15.51	15,273,375	+0.24(+1.56%)
Jul 20, 2018	15.37	15.42	15.26	15.27	17,046,072	-0.08(-0.53%)
Jul 19, 2018	15.32	15.45	14.97	15.35	20,030,606	+0.25(+1.63%)
Jul 18, 2018	14.91	15.16	14.91	15.11	12,299,099	+0.18(+1.20%)
Jul 17, 2018	14.85	15.00	14.73	14.93	10,132,648	+0.10(+0.70%)
Jul 16, 2018	14.62	14.85	14.60	14.82	7,203,310	+0.27(+1.84%)
Jul 13, 2018	14.62	14.70	14.44	14.56	10,952,776	-0.13(-0.91%)
Jul 12, 2018	14.95	14.95	14.65	14.69	12,533,036	-0.13(-0.85%)
Jul 11, 2018			14.82	14.82	8,954,356	-0.16(-1.04%)
Jul 10, 2018	15.14	15.21	14.84	14.97	12,699,900	-0.13(-0.84%)
Jul 09, 2018	14.71	15.13	14.69	15.10	15,729,506	+0.44(+3.00%)
Jul 06, 2018	14.54	14.73	14.43	14.66	7,536,811	+0.10(+0.66%)
Jul 05, 2018	14.72	14.77	14.51	14.56	9,478,144	-0.08(-0.56%)
Jul 03, 2018		14.65	14.65	14.65	0	-0.14(-0.96%)
Jul 02, 2018	14.49	14.79	14.43	14.79	9,971,069	+0.25(+1.69%)
Jun 29, 2018	14.84	15.01	14.53	14.54	17,530,046	-0.04(-0.31%)
Jun 28, 2018	14.59	14.73	14.47	14.59	14,781,754	+0.04(+0.31%)
Jun 27, 2018	14.74	14.87	14.50	14.54	13,200,553	-0.19(-1.31%)
Jun 26, 2018	14.99	14.99	14.68	14.74	12,607,651	-0.23(-1.54%)
Jun 25, 2018	15.11	15.14	14.81	14.97	16,406,135	-0.22(-1.42%)
Jun 22, 2018	15.51	15.54	15.13	15.18	15,393,627	-0.20(-1.31%)
Jun 21, 2018	15.23	15.53	15.09	15.38	12,028,303	+0.10(+0.63%)
Jun 20, 2018	15.40	15.47	15.28	15.29	8,864,473	-0.02(-0.15%)
Jun 19, 2018	15.07	15.34	15.06	15.31	10,158,872	+0.10(+0.64%)
Jun 18, 2018	15.07	15.25	14.92	15.21	9,431,146	+0.04(+0.25%)
Jun 15, 2018		15.33	14.97	15.17	23,967,214	-0.10(-0.68%)
Jun 14, 2018	15.46	15.46	15.10	15.28	16,795,584	-0.10(-0.68%)
Jun 13, 2018	15.40	15.67	15.31	15.38	18,127,006	+0.02(+0.15%)
Jun 12, 2018	15.38	15.49	15.28	15.36	13,092,174	+0.06(+0.39%)
Jun 11, 2018	15.30	15.49	15.22	15.30	12,633,314	+0.01(+0.10%)
Jun 08, 2018	15.17	15.30	15.06	15.29	7,359,445	+0.08(+0.54%)
Jun 07, 2018	15.29	15.38	15.07	15.20	10,503,864	+0.00(+0.00%)
Jun 06, 2018		15.21		15.20	12,343,305	+0.40(+2.72%)
Jun 05, 2018	14.77	14.83	14.63	14.80	10,279,910	-0.01(-0.05%)
Jun 04, 2018	14.74	14.87	14.72	14.81	8,453,538	+0.11(+0.76%)
Jun 01, 2018	14.71	14.83	14.59	14.70	9,597,907	+0.23(+1.59%)
May 31, 2018	14.59	14.66	14.42	14.47	12,059,123	-0.16(-1.07%)
May 30, 2018	14.49	14.71	14.36	14.62	13,770,803	+0.33(+2.34%)
May 29, 2018	14.76	14.76	14.14	14.29	15,501,125	-0.63(-4.19%)
May 25, 2018		14.91	14.91	14.91	0	-0.21(-1.38%)
May 24, 2018	14.93	15.14	14.72	15.12	13,447,289	+0.13(+0.89%)
May 23, 2018	15.11	15.20	14.86	14.99	12,562,398	-0.26(-1.70%)
May 22, 2018	15.16	15.37	15.09	15.25	11,147,354	+0.15(+0.98%)
May 21, 2018	15.03	15.18	15.00	15.10	9,418,276	+0.12(+0.79%)
May 18, 2018	15.28	15.28	14.93	14.98	13,000,565	-0.29(-1.89%)
May 17, 2018	15.04	15.28	14.97	15.27	8,395,420	+0.21(+1.43%)
May 16, 2018	15.10	15.20	15.02	15.06	9,369,829	-0.09(-0.59%)
May 15, 2018	14.91	15.25	14.90	15.14	10,638,577	+0.23(+1.54%)
May 14, 2018	15.03	15.07	14.89	14.91	8,767,021	-0.07(-0.49%)
May 11, 2018	15.00	15.09	14.92	14.99	9,043,036	-0.01(-0.10%)
May 10, 2018	14.87	15.11	14.80	15.00	8,465,264	+0.16(+1.10%)
May 09, 2018	14.74	14.94	14.68	14.84	8,789,273	+0.20(+1.36%)
May 08, 2018	14.62	14.90	14.53	14.64	12,153,065	+0.04(+0.30%)
May 07, 2018	14.61	14.69	14.46	14.60	9,630,743	+0.02(+0.15%)
May 04, 2018	14.20	14.64	14.10	14.57	9,456,551	+0.24(+1.70%)
May 03, 2018	14.55	14.57	14.14	14.33	16,621,189	-0.29(-1.97%)
May 02, 2018	14.67	14.86	14.59	14.62	9,996,508	-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.