Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.98	15.48	14.86	15.31	141,035	+0.41(+2.76%)
Jul 30, 2018	14.64	15.07	14.41	14.89	283,351	+0.15(+1.01%)
Jul 27, 2018	15.22	15.39	14.57	14.75	270,608	-0.45(-2.99%)
Jul 26, 2018	15.23	15.37	14.88	15.20	133,359	+0.08(+0.52%)
Jul 25, 2018	14.91	15.31	14.89	15.12	110,845	+0.21(+1.41%)
Jul 24, 2018	15.19	15.46	14.82	14.91	175,557	-0.29(-1.90%)
Jul 23, 2018	15.45	15.49	14.77	15.20	284,400	-0.21(-1.36%)
Jul 20, 2018	15.60	15.60	15.34	15.41	88,596	-0.19(-1.23%)
Jul 19, 2018	15.17	15.63	14.90	15.60	93,576	+0.45(+2.94%)
Jul 18, 2018	16.20	16.20	15.03	15.16	306,009	-0.89(-5.55%)
Jul 17, 2018	16.07	16.33	15.79	16.05	142,633	-0.06(-0.38%)
Jul 16, 2018	16.10	16.38	15.60	16.11	95,783	-0.08(-0.49%)
Jul 13, 2018	16.43	16.43	16.01	16.19	55,923	-0.18(-1.12%)
Jul 12, 2018	16.48	16.48	16.22	16.37	55,498	-0.11(-0.69%)
Jul 11, 2018	16.55	16.55	16.29	16.48	59,784	-0.07(-0.42%)
Jul 10, 2018	16.85	17.24	16.41	16.55	84,858	-0.30(-1.76%)
Jul 09, 2018	16.49	16.90	16.37	16.85	170,896	+0.50(+3.05%)
Jul 06, 2018	16.30	16.66	15.82	16.35	256,783	-0.05(-0.32%)
Jul 05, 2018	15.51	16.52	15.32	16.41	168,562	+0.87(+5.62%)
Jul 03, 2018		15.53	15.53	15.53	0	+0.10(+0.62%)
Jul 02, 2018	15.46	15.48	15.04	15.44	131,988	-0.04(-0.28%)
Jun 29, 2018	15.56	15.78	15.42	15.48	103,783	+0.06(+0.40%)
Jun 28, 2018	15.26	15.56	15.21	15.42	32,957	+0.14(+0.91%)
Jun 27, 2018	15.56	15.87	15.05	15.28	141,726	-0.22(-1.41%)
Jun 26, 2018	15.45	15.62	15.14	15.50	85,879	+0.26(+1.72%)
Jun 25, 2018	15.55	15.55	15.10	15.24	164,409	-0.45(-2.84%)
Jun 22, 2018	15.72	15.97	15.53	15.68	86,742	-0.05(-0.33%)
Jun 21, 2018	16.28	16.31	15.58	15.73	110,390	-0.44(-2.70%)
Jun 20, 2018	16.22	16.34	16.03	16.17	90,628	-0.05(-0.32%)
Jun 19, 2018	16.48	16.59	16.07	16.22	173,132	-0.23(-1.38%)
Jun 18, 2018	16.35	16.54	16.07	16.45	111,769	-0.17(-1.00%)
Jun 15, 2018		16.93	16.27	16.62	104,615	-0.33(-1.96%)
Jun 14, 2018	16.50	17.01	16.07	16.95	210,579	+1.53(+9.92%)
Jun 13, 2018	16.51	16.70	15.34	15.42	452,596	-0.72(-4.44%)
Jun 12, 2018	16.23	16.49	16.07	16.14	96,441	-0.07(-0.43%)
Jun 11, 2018	16.08	16.41	16.08	16.20	150,890	+0.17(+1.09%)
Jun 08, 2018	16.86	16.88	15.17	16.03	461,467	-0.86(-5.07%)
Jun 07, 2018	17.45	17.45	16.72	16.89	170,322	-0.66(-3.74%)
Jun 06, 2018		17.91		17.54	201,226	+0.38(+2.24%)
Jun 05, 2018	17.14	17.29	16.96	17.16	104,683	-0.20(-1.16%)
Jun 04, 2018	17.25	17.47	17.16	17.36	130,572	+0.07(+0.40%)
Jun 01, 2018	16.94	17.60	16.76	17.29	108,781	+0.24(+1.38%)
May 31, 2018	16.71	17.10	16.70	17.05	113,723	+0.36(+2.14%)
May 30, 2018	16.85	17.02	16.68	16.70	52,908	-0.12(-0.72%)
May 29, 2018	17.10	17.10	16.63	16.82	97,337	-0.29(-1.68%)
May 25, 2018		17.10	17.10	17.10	0	-0.15(-0.86%)
May 24, 2018	17.05	17.35	16.83	17.25	80,784	+0.20(+1.17%)
May 23, 2018	16.70	17.24	16.47	17.05	247,595	+0.36(+2.14%)
May 22, 2018	16.80	16.94	16.57	16.70	90,511	-0.08(-0.47%)
May 21, 2018	17.10	17.14	16.64	16.77	137,931	-0.12(-0.72%)
May 18, 2018	16.73	17.04	16.39	16.90	137,563	+0.18(+1.09%)
May 17, 2018	16.49	16.76	16.37	16.71	192,424	+0.06(+0.37%)
May 16, 2018	16.99	17.00	16.43	16.65	141,964	-0.23(-1.34%)
May 15, 2018	17.37	17.40	16.16	16.88	348,202	-1.14(-6.33%)
May 14, 2018	17.17	18.29	17.17	18.02	440,078	+1.06(+6.27%)
May 11, 2018	16.32	17.11	16.30	16.96	354,873	+0.71(+4.34%)
May 10, 2018	15.09	16.45	15.09	16.25	523,898	+1.20(+7.99%)
May 09, 2018	15.03	15.15	14.89	15.05	231,962	+0.03(+0.17%)
May 08, 2018	14.85	15.15	14.84	15.02	85,428	+0.18(+1.23%)
May 07, 2018	14.86	14.92	14.72	14.84	110,595	+0.10(+0.71%)
May 04, 2018	14.62	14.89	14.62	14.74	74,452	+0.13(+0.89%)
May 03, 2018	14.74	14.80	14.60	14.61	51,800	-0.25(-1.70%)
May 02, 2018	14.74	14.94	14.60	14.86	58,277	+0.15(+1.01%)

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.