Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.90	15.92	15.79	15.84	52,791	-0.03(-0.16%)
Jul 30, 2018	15.85	15.89	15.77	15.86	34,857	+0.03(+0.16%)
Jul 27, 2018	15.90	15.91	15.81	15.84	48,410	-0.04(-0.24%)
Jul 26, 2018	15.90	15.94	15.84	15.87	38,804	-0.03(-0.16%)
Jul 25, 2018	15.85	15.94	15.84	15.90	47,624	+0.06(+0.39%)
Jul 24, 2018	15.84	15.91	15.82	15.84	37,013	+0.10(+0.64%)
Jul 23, 2018	15.79	15.86	15.73	15.74	37,807	-0.09(-0.55%)
Jul 20, 2018	15.80	15.84	15.80	15.82	79,337	+0.09(+0.55%)
Jul 19, 2018	15.66	15.87	15.64	15.74	93,178	+0.09(+0.60%)
Jul 18, 2018	15.64	15.70	15.58	15.64	59,783	+0.00(+0.00%)
Jul 17, 2018	15.47	15.64	15.43	15.64	252,938	+0.16(+1.04%)
Jul 16, 2018	15.51	15.56	15.47	15.48	51,070	-0.02(-0.12%)
Jul 13, 2018	15.46	15.50	15.44	15.50	28,874	+0.04(+0.28%)
Jul 12, 2018	15.49	15.50	15.39	15.46	28,894	+0.09(+0.57%)
Jul 11, 2018	15.36	15.50	15.35	15.37	47,721	-0.06(-0.36%)
Jul 10, 2018	15.38	15.48	15.38	15.43	56,034	+0.12(+0.81%)
Jul 09, 2018	15.24	15.33	15.20	15.30	45,887	+0.17(+1.15%)
Jul 06, 2018	15.12	15.23	15.09	15.13	39,145	+0.06(+0.37%)
Jul 05, 2018	15.14	15.15	15.07	15.07	38,674	+0.02(+0.17%)
Jul 03, 2018		15.05	15.05	15.05	0	-0.09(-0.57%)
Jul 02, 2018	14.93	15.15	14.93	15.13	58,956	+0.09(+0.62%)
Jun 29, 2018	15.12	15.24	15.04	15.04	51,183	+0.04(+0.25%)
Jun 28, 2018	15.00	15.08	14.98	15.00	48,204	+0.01(+0.04%)
Jun 27, 2018	15.10	15.22	15.00	15.00	68,413	-0.09(-0.58%)
Jun 26, 2018	15.23	15.27	15.08	15.08	235,023	-0.15(-0.98%)
Jun 25, 2018	15.31	15.35	15.17	15.23	92,430	-0.07(-0.49%)
Jun 22, 2018	15.51	15.51	15.30	15.31	62,144	-0.08(-0.53%)
Jun 21, 2018	15.45	15.47	15.38	15.39	53,308	-0.04(-0.24%)
Jun 20, 2018	15.51	15.60	15.43	15.43	66,948	-0.06(-0.40%)
Jun 19, 2018	15.52	15.52	15.44	15.49	42,683	-0.04(-0.25%)
Jun 18, 2018	15.55	15.59	15.52	15.53	52,071	-0.07(-0.42%)
Jun 15, 2018		15.65	15.55	15.59	35,902	+0.04(+0.28%)
Jun 14, 2018	15.61	15.68	15.55	15.55	80,601	-0.08(-0.51%)
Jun 13, 2018	15.60	15.65	15.58	15.63	66,792	+0.04(+0.24%)
Jun 12, 2018	15.55	15.64	15.49	15.59	72,679	+0.06(+0.40%)
Jun 11, 2018	15.51	15.62	15.51	15.53	72,953	+0.02(+0.16%)
Jun 08, 2018	15.49	15.56	15.48	15.51	83,521	-0.01(-0.08%)
Jun 07, 2018	15.51	15.62	15.50	15.52	80,129	-0.04(-0.24%)
Jun 06, 2018				15.55	67,988	+0.01(+0.08%)
Jun 05, 2018	15.47	15.65	15.47	15.54	110,295	-0.04(-0.28%)
Jun 04, 2018	15.58	15.71	15.57	15.59	134,555	-0.05(-0.32%)
Jun 01, 2018	15.60	15.70	15.60	15.63	84,325	+0.06(+0.40%)
May 31, 2018	15.62	15.67	15.57	15.57	87,094	-0.13(-0.82%)
May 30, 2018	15.59	15.71	15.59	15.70	48,808	+0.12(+0.75%)
May 29, 2018	15.80	15.87	15.57	15.59	384,583	-0.32(-2.02%)
May 25, 2018		15.91	15.91	15.91	0	-0.11(-0.69%)
May 24, 2018	15.94	16.05	15.83	16.02	334,551	+0.11(+0.70%)
May 23, 2018	15.98	15.98	15.86	15.91	33,275	-0.10(-0.65%)
May 22, 2018	15.96	16.05	15.90	16.01	232,868	+0.07(+0.42%)
May 21, 2018	15.83	15.99	15.83	15.94	45,512	+0.03(+0.19%)
May 18, 2018	15.84	15.93	15.75	15.91	212,040	+0.12(+0.78%)
May 17, 2018	15.68	15.86	15.68	15.79	127,559	+0.09(+0.55%)
May 16, 2018	15.69	15.79	15.66	15.70	45,509	-0.02(-0.16%)
May 15, 2018	15.79	15.82	15.70	15.73	44,737	-0.06(-0.39%)
May 14, 2018	15.82	15.88	15.64	15.79	37,276	-0.01(-0.08%)
May 11, 2018	15.74	15.80	15.74	15.80	52,550	+0.07(+0.47%)
May 10, 2018	15.76	15.81	15.70	15.73	50,178	+0.01(+0.04%)
May 09, 2018	15.64	15.73	15.59	15.72	34,443	+0.12(+0.75%)
May 08, 2018	15.76	15.76	15.58	15.61	50,815	-0.14(-0.90%)
May 07, 2018	15.77	15.79	15.68	15.75	56,190	+0.02(+0.16%)
May 04, 2018	15.56	15.75	15.56	15.72	36,855	+0.07(+0.43%)
May 03, 2018	15.70	15.73	15.56	15.66	40,189	-0.08(-0.51%)
May 02, 2018	15.70	15.80	15.70	15.74	69,375	+0.03(+0.19%)

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.