Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.06	14.06	14.02	14.06	616,448	+0.01(+0.05%)
Jul 30, 2018	14.01	14.06	14.01	14.05	585,131	+0.04(+0.31%)
Jul 27, 2018	14.06	14.06	14.01	14.01	801,654	-0.02(-0.16%)
Jul 26, 2018	14.02	14.04	14.01	14.03	951,929	+0.01(+0.05%)
Jul 25, 2018	14.01	14.03	13.98	14.02	1,056,524	+0.03(+0.21%)
Jul 24, 2018	13.99	14.01	13.97	13.99	884,714	-0.01(-0.10%)
Jul 23, 2018	14.00	14.01	13.98	14.01	1,323,988	+0.01(+0.10%)
Jul 20, 2018	13.98	14.01	13.96	13.99	790,341	-0.02(-0.12%)
Jul 19, 2018	14.01	14.02	13.98	14.01	961,969	+0.01(+0.05%)
Jul 18, 2018	13.99	14.02	13.97	14.00	1,116,395	+0.03(+0.21%)
Jul 17, 2018	13.99	14.02	13.96	13.97	1,047,556	-0.03(-0.21%)
Jul 16, 2018	14.01	14.03	13.99	14.00	551,801	-0.01(-0.10%)
Jul 13, 2018	13.99	14.02	13.98	14.02	1,047,741	+0.01(+0.10%)
Jul 12, 2018	13.99	14.01	13.96	14.00	1,147,266	+0.01(+0.05%)
Jul 11, 2018	13.99	14.00	13.98	13.99	1,090,408	+0.01(+0.10%)
Jul 10, 2018	13.97	13.99	13.92	13.98	791,721	-0.01(-0.05%)
Jul 09, 2018	13.96	13.99	13.96	13.99	719,178	+0.01(+0.05%)
Jul 06, 2018	13.93	13.99	13.93	13.98	853,012	+0.07(+0.47%)
Jul 05, 2018	13.91	13.97	13.86	13.91	920,801	+0.01(+0.11%)
Jul 03, 2018		13.90	13.90	13.90	0	-0.01(-0.10%)
Jul 02, 2018	13.87	13.94	13.86	13.91	2,121,459	+0.02(+0.16%)
Jun 29, 2018	13.86	13.94	13.86	13.89	795,024	-0.01(-0.10%)
Jun 28, 2018	13.85	13.91	13.83	13.91	654,902	+0.04(+0.32%)
Jun 27, 2018	13.89	13.89	13.85	13.86	847,519	-0.01(-0.05%)
Jun 26, 2018	13.90	13.90	13.86	13.87	734,547	-0.03(-0.21%)
Jun 25, 2018	13.91	13.92	13.87	13.90	952,728	+0.00(+0.03%)
Jun 22, 2018	13.94	13.94	13.88	13.90	928,817	-0.05(-0.39%)
Jun 21, 2018	13.94	13.95	13.91	13.95	836,338	+0.00(+0.01%)
Jun 20, 2018	13.99	13.99	13.93	13.95	958,838	-0.04(-0.31%)
Jun 19, 2018	13.98	13.99	13.94	13.99	1,016,086	+0.04(+0.26%)
Jun 18, 2018	13.99	14.00	13.96	13.96	857,723	-0.05(-0.36%)
Jun 15, 2018		14.01	13.98	14.01	703,343	+0.03(+0.21%)
Jun 14, 2018	13.98	13.98	13.96	13.98	683,413	+0.00(+0.00%)
Jun 13, 2018	13.96	13.98	13.93	13.98	1,003,226	+0.04(+0.26%)
Jun 12, 2018	13.93	13.96	13.93	13.94	934,187	+0.03(+0.21%)
Jun 11, 2018	13.94	13.97	13.91	13.91	873,636	-0.06(-0.42%)
Jun 08, 2018	13.97	13.98	13.93	13.97	1,382,076	+0.00(+0.00%)
Jun 07, 2018	13.96	13.98	13.93	13.97	2,150,420	-0.01(-0.05%)
Jun 06, 2018		13.98		13.98	1,169,176	+0.02(+0.16%)
Jun 05, 2018	13.93	13.96	13.92	13.96	1,020,589	+0.07(+0.47%)
Jun 04, 2018	13.88	13.93	13.88	13.89	1,754,534	+0.02(+0.16%)
Jun 01, 2018	13.86	13.90	13.85	13.87	1,405,269	+0.04(+0.31%)
May 31, 2018	13.88	13.88	13.83	13.83	1,639,858	-0.04(-0.31%)
May 30, 2018	13.88	13.90	13.85	13.87	1,483,211	-0.04(-0.26%)
May 29, 2018	13.94	13.95	13.88	13.91	1,290,066	-0.04(-0.31%)
May 25, 2018		13.95	13.95	13.95	0	-0.02(-0.16%)
May 24, 2018	13.92	13.97	13.91	13.97	616,802	+0.03(+0.21%)
May 23, 2018	13.95	13.95	13.92	13.94	960,412	-0.01(-0.05%)
May 22, 2018	13.99	14.00	13.92	13.95	1,031,899	-0.01(-0.09%)
May 21, 2018	13.96	13.98	13.94	13.96	841,323	-0.01(-0.05%)
May 18, 2018	13.96	13.98	13.92	13.97	1,092,106	+0.00(+0.00%)
May 17, 2018	13.96	13.97	13.92	13.97	1,122,566	+0.00(+0.00%)
May 16, 2018	13.98	13.99	13.95	13.97	878,561	-0.03(-0.21%)
May 15, 2018	13.97	14.00	13.95	14.00	1,128,386	+0.00(+0.00%)
May 14, 2018	13.98	14.00	13.96	14.00	632,633	+0.01(+0.10%)
May 11, 2018	13.93	13.98	13.93	13.98	674,985	+0.05(+0.36%)
May 10, 2018	13.96	13.97	13.85	13.93	929,027	-0.02(-0.16%)
May 09, 2018	13.95	13.96	13.92	13.95	764,917	+0.00(+0.00%)
May 08, 2018	13.98	13.98	13.93	13.95	1,450,433	-0.03(-0.21%)
May 07, 2018	13.97	13.98	13.95	13.98	792,756	+0.01(+0.05%)
May 04, 2018	13.97	13.99	13.95	13.98	1,119,235	-0.01(-0.05%)
May 03, 2018	13.99	14.00	13.97	13.98	654,053	+0.00(+0.00%)
May 02, 2018	13.99	14.03	13.97	13.98	892,536	-0.02(-0.15%)

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.