Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.80	15.87	15.54	15.55	16,963,656	-0.21(-1.32%)
Jul 30, 2018	15.83	15.95	15.75	15.75	13,442,842	-0.09(-0.56%)
Jul 27, 2018	15.75	15.87	15.65	15.84	14,753,110	+0.10(+0.61%)
Jul 26, 2018	15.63	15.78	15.56	15.75	12,511,463	+0.21(+1.34%)
Jul 25, 2018	15.55	15.66	15.42	15.54	13,862,673	-0.07(-0.43%)
Jul 24, 2018	15.55	15.72	15.49	15.61	15,819,189	+0.08(+0.53%)
Jul 23, 2018	15.30	15.54	15.30	15.52	15,259,333	+0.24(+1.56%)
Jul 20, 2018	15.38	15.43	15.27	15.29	17,030,400	-0.08(-0.53%)
Jul 19, 2018	15.34	15.46	14.99	15.37	20,012,192	+0.25(+1.63%)
Jul 18, 2018	14.93	15.17	14.93	15.12	12,287,792	+0.18(+1.20%)
Jul 17, 2018	14.86	15.02	14.74	14.94	10,123,332	+0.10(+0.70%)
Jul 16, 2018	14.64	14.86	14.61	14.84	7,196,688	+0.27(+1.84%)
Jul 13, 2018	14.64	14.71	14.45	14.57	10,942,706	-0.13(-0.91%)
Jul 12, 2018	14.96	14.96	14.66	14.70	12,521,514	-0.13(-0.85%)
Jul 11, 2018			14.83	14.83	8,946,124	-0.16(-1.04%)
Jul 10, 2018	15.16	15.23	14.86	14.99	12,688,225	-0.13(-0.84%)
Jul 09, 2018	14.72	15.14	14.71	15.11	15,715,045	+0.44(+3.00%)
Jul 06, 2018	14.56	14.74	14.44	14.67	7,529,882	+0.10(+0.66%)
Jul 05, 2018	14.73	14.78	14.53	14.58	9,469,430	-0.08(-0.56%)
Jul 03, 2018		14.66	14.66	14.66	0	-0.14(-0.96%)
Jul 02, 2018	14.50	14.80	14.44	14.80	9,961,902	+0.25(+1.69%)
Jun 29, 2018	14.85	15.03	14.55	14.56	17,513,930	-0.04(-0.31%)
Jun 28, 2018	14.60	14.74	14.49	14.60	14,768,165	+0.04(+0.31%)
Jun 27, 2018	14.75	14.88	14.51	14.56	13,188,418	-0.19(-1.31%)
Jun 26, 2018	15.00	15.00	14.69	14.75	12,596,061	-0.23(-1.54%)
Jun 25, 2018	15.12	15.15	14.82	14.98	16,391,053	-0.22(-1.42%)
Jun 22, 2018	15.52	15.55	15.15	15.20	15,379,475	-0.20(-1.31%)
Jun 21, 2018	15.24	15.55	15.11	15.40	12,017,245	+0.10(+0.63%)
Jun 20, 2018	15.41	15.49	15.29	15.30	8,856,324	-0.02(-0.15%)
Jun 19, 2018	15.08	15.36	15.07	15.32	10,149,532	+0.10(+0.64%)
Jun 18, 2018	15.08	15.27	14.94	15.23	9,422,476	+0.04(+0.25%)
Jun 15, 2018		15.35	14.99	15.19	23,945,180	-0.10(-0.68%)
Jun 14, 2018	15.47	15.47	15.11	15.29	16,780,144	-0.10(-0.68%)
Jun 13, 2018	15.42	15.68	15.32	15.40	18,110,340	+0.02(+0.15%)
Jun 12, 2018	15.39	15.51	15.29	15.37	13,080,138	+0.06(+0.39%)
Jun 11, 2018	15.31	15.51	15.24	15.31	12,621,699	+0.01(+0.10%)
Jun 08, 2018	15.18	15.31	15.07	15.30	7,352,679	+0.08(+0.54%)
Jun 07, 2018	15.31	15.39	15.09	15.22	10,494,207	+0.00(+0.00%)
Jun 06, 2018		15.23		15.22	12,331,957	+0.40(+2.71%)
Jun 05, 2018	14.78	14.85	14.64	14.82	10,270,459	-0.01(-0.05%)
Jun 04, 2018	14.76	14.88	14.74	14.82	8,445,766	+0.11(+0.76%)
Jun 01, 2018	14.73	14.85	14.61	14.71	9,589,083	+0.23(+1.59%)
May 31, 2018	14.61	14.67	14.44	14.48	12,048,037	-0.16(-1.07%)
May 30, 2018	14.50	14.73	14.38	14.64	13,758,143	+0.34(+2.34%)
May 29, 2018	14.77	14.77	14.16	14.30	15,486,874	-0.63(-4.19%)
May 25, 2018		14.93	14.93	14.93	0	-0.21(-1.38%)
May 24, 2018	14.94	15.16	14.73	15.14	13,434,923	+0.13(+0.89%)
May 23, 2018	15.12	15.22	14.88	15.00	12,550,847	-0.26(-1.70%)
May 22, 2018	15.17	15.39	15.10	15.26	11,137,104	+0.15(+0.98%)
May 21, 2018	15.05	15.20	15.02	15.11	9,409,616	+0.12(+0.79%)
May 18, 2018	15.29	15.30	14.95	15.00	12,988,610	-0.29(-1.89%)
May 17, 2018	15.05	15.30	14.98	15.28	8,387,700	+0.21(+1.42%)
May 16, 2018	15.11	15.22	15.03	15.07	9,361,213	-0.09(-0.59%)
May 15, 2018	14.93	15.27	14.91	15.16	10,628,795	+0.23(+1.54%)
May 14, 2018	15.05	15.09	14.90	14.93	8,758,960	-0.07(-0.49%)
May 11, 2018	15.02	15.11	14.94	15.00	9,034,721	-0.01(-0.10%)
May 10, 2018	14.88	15.12	14.81	15.02	8,457,480	+0.16(+1.10%)
May 09, 2018	14.76	14.96	14.69	14.85	8,781,191	+0.20(+1.36%)
May 08, 2018	14.63	14.91	14.55	14.65	12,141,890	+0.04(+0.30%)
May 07, 2018	14.63	14.71	14.47	14.61	9,621,887	+0.02(+0.15%)
May 04, 2018	14.22	14.66	14.12	14.59	9,447,856	+0.24(+1.70%)
May 03, 2018	14.57	14.58	14.15	14.34	16,605,905	-0.29(-1.97%)
May 02, 2018	14.68	14.87	14.60	14.63	9,987,316	-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.