Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.05	16.26	15.80	16.01	5,226	+0.23(+1.49%)
Jul 30, 2018	16.25	16.29	15.78	15.78	10,922	-0.51(-3.12%)
Jul 27, 2018	15.90	16.29	15.70	16.29	4,086	+0.63(+4.00%)
Jul 26, 2018	15.98	16.41	15.63	15.66	19,760	-0.31(-1.96%)
Jul 25, 2018	16.21	16.25	15.98	15.98	850	-0.31(-1.92%)
Jul 24, 2018	16.33	16.33	16.29	16.29	504	+0.12(+0.73%)
Jul 23, 2018	16.13	16.32	16.05	16.17	2,447	+0.12(+0.73%)
Jul 20, 2018	16.25	16.25	15.98	16.05	4,258	+0.08(+0.49%)
Jul 19, 2018	16.01	16.29	15.98	15.98	1,479	-0.31(-1.92%)
Jul 18, 2018	16.31	16.31	16.21	16.29	2,049	+0.00(+0.00%)
Jul 17, 2018	16.09	16.29	16.01	16.29	2,060	+0.00(+0.00%)
Jul 16, 2018	16.21	16.29	16.21	16.29	445	+0.00(+0.00%)
Jul 13, 2018		16.33	16.29	16.29	850	-0.04(-0.24%)
Jul 12, 2018	16.52	16.52	16.33	16.33	552	-0.04(-0.24%)
Jul 11, 2018	16.39	16.39	16.37	16.37	265	+0.04(+0.24%)
Jul 10, 2018	16.48	16.52	16.33	16.33	4,256	-0.16(-0.95%)
Jul 09, 2018	16.36	16.52	16.36	16.48	2,106	+0.39(+2.43%)
Jul 06, 2018	16.09	16.40	15.96	16.09	6,753	-0.23(-1.44%)
Jul 05, 2018	16.33	16.60	16.33	16.33	8,267	+0.00(+0.00%)
Jul 03, 2018		16.33	16.33	16.33	0	-0.12(-0.71%)
Jul 02, 2018	16.09	17.11	16.09	16.44	16,116	+0.35(+2.17%)
Jun 29, 2018	15.80	16.09	15.78	16.09	2,757	+0.16(+0.98%)
Jun 28, 2018	16.29	16.29	15.76	15.94	2,964	-0.15(-0.96%)
Jun 27, 2018	15.82	16.29	15.82	16.09	1,866	+0.15(+0.96%)
Jun 26, 2018	15.94	15.94	15.94	15.94	474	+0.08(+0.50%)
Jun 25, 2018	15.78	15.91	15.78	15.86	1,987	+0.12(+0.78%)
Jun 22, 2018	15.43	15.74	15.43	15.74	1,338	-0.24(-1.50%)
Jun 21, 2018	16.06	16.06	15.98	15.98	1,912	-0.08(-0.48%)
Jun 20, 2018	15.78	16.06	15.78	16.06	2,763	+0.04(+0.24%)
Jun 19, 2018	16.06	16.06	15.76	16.02	5,683	+0.08(+0.49%)
Jun 18, 2018	15.67	16.02	15.47	15.94	7,276	+0.12(+0.74%)
Jun 15, 2018		15.90	15.90	15.82	16,553	-0.08(-0.49%)
Jun 14, 2018	15.94	15.94	15.78	15.90	2,603	+0.00(+0.00%)
Jun 13, 2018	15.71	15.94	15.55	15.90	12,395	+0.11(+0.71%)
Jun 12, 2018	15.40	15.79	15.40	15.79	3,567	+0.36(+2.35%)
Jun 11, 2018	15.85	15.85	15.27	15.43	4,154	-0.28(-1.78%)
Jun 08, 2018	15.78	16.13	15.58	15.71	11,662	-0.35(-2.18%)
Jun 07, 2018	16.33	16.33	16.06	16.06	3,113	+0.08(+0.49%)
Jun 06, 2018	16.29	16.29	15.78	15.98	7,778	+0.04(+0.24%)
Jun 05, 2018	15.98	16.06	15.94	15.94	5,186	+0.19(+1.23%)
Jun 04, 2018	15.78	15.94	15.74	15.74	2,534	+0.04(+0.25%)
Jun 01, 2018	15.76	15.76	15.16	15.71	12,700	+0.31(+2.02%)
May 30, 2018		15.40	15.40	15.40	289	+0.00(+0.00%)
May 29, 2018	15.76	15.76	15.16	15.40	7,896	+0.08(+0.51%)
May 25, 2018		15.32	15.32	15.32	0	-0.20(-1.30%)
May 24, 2018	16.13	16.13	15.24	15.52	13,221	-0.42(-2.63%)
May 23, 2018	15.94	16.02	15.47	15.94	5,517	+0.31(+1.99%)
May 22, 2018	14.66	16.02	14.66	15.63	5,258	-0.58(-3.60%)
May 21, 2018	16.64	16.64	15.90	16.21	5,703	+0.46(+2.93%)
May 18, 2018	16.06	16.14	15.71	15.75	6,878	-0.50(-3.08%)
May 17, 2018	16.25	16.25	16.25	16.25	295	-0.04(-0.24%)
May 16, 2018	16.21	16.33	16.21	16.29	2,558	+0.00(+0.00%)
May 15, 2018	16.29	16.29	15.90	16.29	3,824	-0.35(-2.10%)
May 14, 2018	16.68	16.68	16.09	16.64	6,276	-0.04(-0.23%)
May 11, 2018	16.44	16.68	16.18	16.68	7,777	-0.08(-0.46%)
May 10, 2018	17.34	17.46	15.64	16.76	14,917	+0.58(+3.61%)
May 09, 2018	16.56	16.97	15.86	16.17	16,659	-0.23(-1.42%)
May 08, 2018	16.33	16.72	16.29	16.41	10,132	+0.23(+1.44%)
May 07, 2018	17.49	17.49	15.61	16.17	10,772	+0.58(+3.74%)
May 04, 2018	16.13	16.13	15.59	15.59	2,100	+0.00(+0.00%)
May 03, 2018	16.25	16.25	15.59	15.59	2,510	-0.82(-4.98%)
May 02, 2018	16.29	16.52	16.25	16.41	2,115	+0.04(+0.24%)

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.