Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.69	15.69	15.48	15.48	16,871	-0.16(-1.01%)
Jul 30, 2018	15.70	15.70	15.59	15.64	4,840	-0.04(-0.25%)
Jul 27, 2018	15.64	15.71	15.60	15.68	20,928	+0.04(+0.27%)
Jul 26, 2018	15.66	15.69	15.62	15.64	10,276	-0.09(-0.57%)
Jul 25, 2018	15.75	15.75	15.69	15.73	13,348	-0.02(-0.15%)
Jul 24, 2018	15.76	15.76	15.66	15.75	5,827	+0.05(+0.30%)
Jul 23, 2018	15.79	15.79	15.63	15.70	14,547	+0.04(+0.28%)
Jul 20, 2018	15.81	15.81	15.66	15.66	10,170	-0.01(-0.07%)
Jul 19, 2018	15.91	15.91	15.66	15.67	6,618	+0.01(+0.05%)
Jul 18, 2018	15.62	15.68	15.62	15.66	9,662	+0.05(+0.30%)
Jul 17, 2018	15.57	15.62	15.55	15.62	13,800	+0.06(+0.40%)
Jul 16, 2018	15.52	15.55	15.49	15.55	15,238	+0.06(+0.36%)
Jul 13, 2018	15.48	15.52	15.43	15.50	21,712	+0.03(+0.20%)
Jul 12, 2018	15.49	15.49	15.36	15.47	26,358	-0.05(-0.30%)
Jul 11, 2018	15.70	15.70	15.52	15.52	13,339	-0.10(-0.65%)
Jul 10, 2018	15.60	15.66	15.59	15.62	10,742	-0.01(-0.05%)
Jul 09, 2018	15.84	15.86	15.70	15.63	61,186	-0.24(-1.49%)
Jul 06, 2018	15.86	15.92	15.85	15.86	26,910	-0.03(-0.19%)
Jul 05, 2018	15.95	15.95	15.84	15.89	20,475	+0.01(+0.04%)
Jul 03, 2018		15.88	15.88	15.88	0	+0.24(+1.56%)
Jul 02, 2018	15.61	15.62	15.61	15.64	5,909	+0.10(+0.66%)
Jun 29, 2018	15.53	15.62	15.53	15.54	4,189	-0.04(-0.25%)
Jun 28, 2018	15.54	15.59	15.54	15.58	9,200	+0.02(+0.15%)
Jun 27, 2018	15.54	15.57	15.52	15.55	14,055	+0.08(+0.51%)
Jun 26, 2018	15.48	15.51	15.48	15.48	72,971	-0.02(-0.15%)
Jun 25, 2018	15.48	15.51	15.48	15.50	23,838	+0.02(+0.15%)
Jun 22, 2018	15.53	15.53	15.48	15.48	44,239	-0.15(-0.96%)
Jun 21, 2018	15.37	15.69	15.37	15.63	29,779	+0.27(+1.74%)
Jun 20, 2018	15.36	15.40	15.36	15.36	7,429	-0.04(-0.25%)
Jun 19, 2018	15.63	15.63	15.35	15.40	21,501	+0.02(+0.10%)
Jun 18, 2018	15.40	15.40	15.27	15.38	23,163	+0.13(+0.86%)
Jun 15, 2018	15.25	15.26	15.25	15.25	3,291	+0.04(+0.27%)
Jun 14, 2018	15.17	15.37	15.17	15.21	21,010	+0.06(+0.41%)
Jun 13, 2018	15.26	15.26	15.15	15.15	14,469	+0.03(+0.21%)
Jun 12, 2018	15.04	15.15	14.99	15.11	48,860	+0.05(+0.31%)
Jun 11, 2018	15.11	15.24	15.05	15.07	25,446	+0.02(+0.16%)
Jun 08, 2018	15.08	15.15	15.04	15.04	22,905	-0.02(-0.11%)
Jun 07, 2018	15.06	15.07	15.06	15.06	16,684	-0.01(-0.05%)
Jun 06, 2018			15.06	15.07	21,901	-0.09(-0.62%)
Jun 05, 2018	15.20	15.28	15.09	15.16	58,063	+0.00(+0.00%)
Jun 04, 2018	15.19	15.21	15.14	15.16	41,292	-0.05(-0.36%)
Jun 01, 2018	15.24	15.25	15.15	15.22	15,188	+0.01(+0.05%)
May 31, 2018	15.23	15.25	15.16	15.21	19,117	-0.03(-0.21%)
May 30, 2018	15.18	15.24	15.18	15.24	38,248	+0.02(+0.10%)
May 29, 2018	15.26	15.30	15.18	15.22	48,123	+0.05(+0.31%)
May 25, 2018		15.18	15.18	15.18	0	-0.03(-0.21%)
May 24, 2018	15.41	15.41	15.21	15.21	39,805	-0.17(-1.14%)
May 23, 2018	15.49	15.49	15.37	15.38	18,764	-0.11(-0.69%)
May 22, 2018	15.54	15.54	15.46	15.49	16,348	-0.09(-0.55%)
May 21, 2018	15.59	15.64	15.58	15.58	14,492	-0.02(-0.15%)
May 18, 2018	15.25	15.71	15.25	15.60	39,680	+0.37(+2.46%)
May 17, 2018	15.26	15.26	15.20	15.22	19,306	+0.09(+0.57%)
May 16, 2018	15.22	15.22	15.09	15.14	35,001	+0.02(+0.15%)
May 15, 2018	15.40	15.40	15.09	15.12	22,183	-0.14(-0.92%)
May 14, 2018	15.23	15.48	15.20	15.26	36,149	+0.07(+0.46%)
May 11, 2018	15.20	15.33	15.19	15.19	6,092	-0.07(-0.46%)
May 10, 2018	15.12	15.26	15.03	15.26	24,311	+0.27(+1.77%)
May 09, 2018	15.07	15.15	14.98	14.99	53,828	-0.12(-0.83%)
May 08, 2018	15.23	15.29	15.12	15.12	40,664	-0.16(-1.07%)
May 07, 2018	15.16	15.28	15.16	15.28	21,969	+0.19(+1.29%)
May 04, 2018	15.00	15.08	15.00	15.08	30,245	+0.10(+0.68%)
May 03, 2018	15.05	15.05	14.98	14.98	37,974	-0.03(-0.21%)
May 02, 2018	14.92	15.01	14.91	15.01	29,371	+0.09(+0.63%)

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.