Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.18	14.40	14.11	14.35	1,867,243	+0.15(+1.09%)
Jul 30, 2018	14.44	14.51	14.17	14.19	3,261,387	-0.18(-1.26%)
Jul 27, 2018	14.62	14.71	14.33	14.37	2,002,960	-0.19(-1.30%)
Jul 26, 2018	14.37	14.62	14.32	14.56	2,660,451	+0.17(+1.20%)
Jul 25, 2018	14.47	14.58	14.34	14.39	2,069,507	-0.09(-0.65%)
Jul 24, 2018		14.77	14.38	14.49	4,090,900	-0.22(-1.46%)
Jul 23, 2018	14.99	15.07	14.66	14.70	3,775,973	-0.28(-1.89%)
Jul 20, 2018	15.17	15.18	14.97	14.99	2,425,123	-0.21(-1.36%)
Jul 19, 2018	15.28	15.33	15.07	15.19	3,085,846	-0.09(-0.62%)
Jul 18, 2018	14.96	15.60	14.92	15.29	8,883,480	+0.29(+1.95%)
Jul 17, 2018	14.98	15.05	14.75	14.99	3,150,895	-0.01(-0.06%)
Jul 16, 2018	15.13	15.22	14.87	15.00	3,276,652	-0.10(-0.68%)
Jul 13, 2018	15.00	15.29	15.00	15.11	2,106,482	+0.07(+0.46%)
Jul 12, 2018	15.05	15.12	14.99	15.04	1,615,479	+0.04(+0.29%)
Jul 11, 2018	14.99	15.11	14.87	14.99	1,705,114	-0.07(-0.46%)
Jul 10, 2018	15.04	15.18	14.99	15.06	1,562,555	+0.05(+0.34%)
Jul 09, 2018	14.89	15.04	14.86	15.01	1,597,669	+0.15(+0.98%)
Jul 06, 2018	14.90	14.99	14.81	14.86	1,998,573	+0.00(+0.00%)
Jul 05, 2018	14.92	14.93	14.81	14.86	2,668,713	+0.02(+0.12%)
Jul 03, 2018		14.85	14.85	14.85	0	+0.02(+0.12%)
Jul 02, 2018	14.76	14.84	14.58	14.83	2,236,451	+0.05(+0.35%)
Jun 29, 2018	14.80	14.88	14.74	14.78	1,870,420	+0.02(+0.12%)
Jun 28, 2018	14.71	14.81	14.56	14.76	1,950,158	+0.03(+0.23%)
Jun 27, 2018	15.04	15.12	14.68	14.73	3,317,651	-0.32(-2.12%)
Jun 26, 2018	15.06	15.14	14.96	15.05	2,628,894	+0.02(+0.11%)
Jun 25, 2018	15.53	15.56	15.02	15.03	4,385,537	-0.57(-3.64%)
Jun 22, 2018	15.47	15.67	15.42	15.60	3,252,582	+0.16(+1.06%)
Jun 21, 2018	15.40	15.61	15.36	15.43	3,433,011	+0.09(+0.56%)
Jun 20, 2018	15.24	15.38	15.13	15.35	3,203,959	+0.15(+0.96%)
Jun 19, 2018	15.10	15.25	15.07	15.20	3,295,753	-0.03(-0.23%)
Jun 18, 2018	15.28	15.42	15.16	15.23	5,552,490	-0.13(-0.84%)
Jun 15, 2018		15.38	15.15	15.36	3,743,032	+0.21(+1.42%)
Jun 14, 2018	15.32	15.45	15.11	15.15	3,334,261	-0.14(-0.90%)
Jun 13, 2018	15.37	15.48	15.23	15.29	2,695,251	-0.07(-0.45%)
Jun 12, 2018	15.38	15.49	15.28	15.36	3,760,212	+0.05(+0.34%)
Jun 11, 2018	15.29	15.36	15.17	15.30	4,572,640	+0.06(+0.39%)
Jun 08, 2018	14.62	15.28	14.62	15.24	7,047,599	+0.58(+3.93%)
Jun 07, 2018	14.47	15.04	14.47	14.67	9,938,391	+0.22(+1.49%)
Jun 06, 2018		14.49		14.45	3,413,530	+0.09(+0.60%)
Jun 05, 2018	14.11	14.38	13.96	14.37	4,280,597	+0.29(+2.08%)
Jun 04, 2018	13.85	14.11	13.85	14.07	4,953,998	+0.23(+1.68%)
Jun 01, 2018	13.94	14.06	13.81	13.84	3,420,412	-0.02(-0.12%)
May 31, 2018	14.25	14.37	13.77	13.86	5,347,472	-0.37(-2.57%)
May 30, 2018	14.11	14.30	14.02	14.22	3,371,553	+0.21(+1.47%)
May 29, 2018	14.04	14.15	13.90	14.02	3,239,373	-0.05(-0.37%)
May 25, 2018		14.07	14.07	14.07	0	-0.06(-0.42%)
May 24, 2018	13.92	14.20	13.92	14.13	2,466,224	+0.20(+1.41%)
May 23, 2018	13.86	13.98	13.80	13.93	2,225,301	+0.04(+0.31%)
May 22, 2018	14.11	14.11	13.84	13.89	3,582,039	-0.20(-1.40%)
May 21, 2018	13.98	14.12	13.91	14.09	2,306,856	+0.11(+0.80%)
May 18, 2018	14.01	14.06	13.87	13.98	1,925,898	-0.02(-0.12%)
May 17, 2018	13.92	14.02	13.79	13.99	3,416,878	+0.01(+0.06%)
May 16, 2018	14.17	14.21	13.93	13.98	4,984,697	-0.16(-1.15%)
May 15, 2018	13.99	14.27	13.96	14.15	4,726,129	+0.22(+1.60%)
May 14, 2018	14.27	14.33	13.90	13.92	6,321,815	-0.31(-2.16%)
May 11, 2018	14.19	14.43	14.14	14.23	4,147,804	+0.01(+0.06%)
May 10, 2018	14.28	14.39	14.09	14.22	4,779,754	-0.08(-0.54%)
May 09, 2018	14.67	14.68	13.96	14.30	11,278,706	-0.51(-3.47%)
May 08, 2018	14.53	14.95	14.50	14.81	7,187,618	+0.38(+2.61%)
May 07, 2018	14.42	14.59	14.13	14.44	5,612,967	+0.10(+0.72%)
May 04, 2018	14.41	14.47	14.20	14.34	2,888,097	+0.03(+0.24%)
May 03, 2018	14.15	14.34	14.04	14.30	2,938,798	+0.15(+1.03%)
May 02, 2018	14.25	14.37	14.13	14.16	3,384,382	-0.16(-1.14%)

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.