Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.10	14.29	14.05	14.24	186,750	+0.14(+0.99%)
Jul 30, 2018	14.10	14.19	13.96	14.10	250,543	+0.05(+0.33%)
Jul 27, 2018	14.24	14.31	13.96	14.05	228,654	-0.14(-0.98%)
Jul 26, 2018		14.40	14.19	14.19	217,963	-0.14(-0.97%)
Jul 25, 2018	14.19	14.33	14.15	14.33	262,824	+0.14(+0.98%)
Jul 24, 2018	14.47	14.47	14.15	14.19	156,136	-0.23(-1.61%)
Jul 23, 2018		14.63	14.33	14.43	392,445	+0.00(+0.00%)
Jul 20, 2018	14.47	14.61	14.38	14.43	273,219	-0.09(-0.64%)
Jul 19, 2018	14.47	14.73	14.43	14.52	423,896	-0.05(-0.32%)
Jul 18, 2018	14.38	14.75	14.38	14.56	562,805	+0.09(+0.64%)
Jul 17, 2018	14.52	14.54	14.40	14.47	363,213	-0.09(-0.64%)
Jul 16, 2018	14.66	14.70	14.52	14.56	171,503	-0.14(-0.95%)
Jul 13, 2018		14.75	14.66	14.70	124,571	+0.05(+0.32%)
Jul 12, 2018	14.80	14.80	14.56	14.66	167,730	-0.05(-0.32%)
Jul 11, 2018	14.80	15.03	14.66	14.70	277,278	-0.23(-1.56%)
Jul 10, 2018	14.61	14.98	14.61	14.94	280,170	+0.33(+2.23%)
Jul 09, 2018	14.66	14.68	14.52	14.61	225,411	+0.09(+0.64%)
Jul 06, 2018	14.38	14.61	14.38	14.52	182,181	+0.09(+0.64%)
Jul 05, 2018	14.47	14.52	14.29	14.43	513,346	-0.05(-0.32%)
Jul 03, 2018		14.47	14.47	14.47	0	+0.09(+0.65%)
Jul 02, 2018	14.61	14.70	14.33	14.38	504,946	-0.37(-2.52%)
Jun 29, 2018		14.84		14.75	407,983	+0.05(+0.32%)
Jun 28, 2018	14.70	14.75	14.56	14.70	307,016	+0.05(+0.32%)
Jun 27, 2018	14.66	14.89	14.61	14.66	371,843	+0.05(+0.32%)
Jun 26, 2018	14.66	14.75	14.52	14.61	398,114	-0.05(-0.32%)
Jun 25, 2018	14.89	14.98	14.61	14.66	336,362	-0.28(-1.87%)
Jun 22, 2018	15.03	15.03	14.89	14.94	581,332	+0.05(+0.31%)
Jun 21, 2018	14.98	15.08	14.80	14.89	769,487	-0.14(-0.93%)
Jun 20, 2018	15.03	15.17	14.98	15.03	881,166	+0.05(+0.31%)
Jun 19, 2018	14.98	15.08	14.94	14.98	691,480	-0.19(-1.23%)
Jun 18, 2018	14.98	15.17	14.94	15.17	430,346	+0.05(+0.31%)
Jun 15, 2018		15.31	15.03	15.12	2,024,188	+0.09(+0.62%)
Jun 14, 2018	15.08	15.12	14.89	15.03	863,021	+0.05(+0.31%)
Jun 13, 2018	15.22	15.52	14.94	14.98	970,354	-0.28(-1.83%)
Jun 12, 2018	15.12	15.31	15.12	15.26	229,707	+0.19(+1.24%)
Jun 11, 2018	14.89	15.19	14.89	15.08	284,739	+0.05(+0.31%)
Jun 08, 2018	14.98	15.17	14.94	15.03	482,570	+0.05(+0.31%)
Jun 07, 2018	14.98	15.08	14.89	14.98	190,194	+0.00(+0.00%)
Jun 06, 2018	14.89	15.08	14.84	14.98	312,865	+0.05(+0.31%)
Jun 05, 2018	14.56	14.94	14.56	14.94	257,366	+0.37(+2.56%)
Jun 04, 2018	14.66	14.68	14.52	14.56	269,963	+0.05(+0.32%)
Jun 01, 2018	14.43	14.66	14.43	14.52	330,496	+0.14(+0.97%)
May 31, 2018	14.75	14.80	14.33	14.38	462,168	-0.40(-2.68%)
May 30, 2018	14.66	14.84	14.59	14.77	311,515	+0.30(+2.09%)
May 29, 2018	14.89	14.98	14.43	14.47	616,305	-0.47(-3.12%)
May 25, 2018		14.94	14.94	14.94	0	+0.05(+0.31%)
May 24, 2018	14.98	14.98	14.75	14.89	785,870	+0.00(+0.00%)
May 23, 2018	14.98	14.98	14.75	14.89	544,432	-0.05(-0.31%)
May 22, 2018	15.08	15.17	14.89	14.94	1,409,230	-0.14(-0.93%)
May 21, 2018	14.98	15.15	14.98	15.08	727,603	+0.09(+0.62%)
May 18, 2018	15.03	15.08	14.89	14.98	1,187,075	-0.09(-0.62%)
May 17, 2018	15.12	15.22	14.98	15.08	1,054,724	-0.05(-0.31%)
May 16, 2018	15.08	15.26	15.03	15.12	638,947	+0.00(+0.00%)
May 15, 2018	15.12	15.19	14.84	15.12	628,563	+0.00(+0.00%)
May 14, 2018	14.66	15.22	14.66	15.12	1,751,417	+0.70(+4.84%)
May 11, 2018	15.59	15.59	14.29	14.43	1,034,683	-1.09(-7.05%)
May 10, 2018	15.59	15.64	15.43	15.52	1,124,123	+0.02(+0.15%)
May 09, 2018	15.59	15.59	15.36	15.50	979,342	+0.05(+0.30%)
May 08, 2018	15.50	15.59	15.36	15.45	338,464	+0.00(+0.00%)
May 07, 2018	15.22	15.50	15.22	15.45	392,009	+0.23(+1.53%)
May 04, 2018	15.03	15.26	14.98	15.22	297,950	+0.14(+0.93%)
May 03, 2018	14.84	15.12	14.70	15.08	729,864	+0.33(+2.21%)
May 02, 2018	15.03	15.10	14.75	14.75	323,103	-0.33(-2.16%)

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.