Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.01	16.03	15.89	15.94	52,433	-0.03(-0.16%)
Jul 30, 2018	15.96	15.99	15.88	15.97	34,620	+0.03(+0.16%)
Jul 27, 2018	16.01	16.02	15.92	15.94	48,082	-0.04(-0.24%)
Jul 26, 2018	16.01	16.04	15.95	15.98	38,541	-0.03(-0.16%)
Jul 25, 2018	15.96	16.04	15.94	16.01	47,301	+0.06(+0.40%)
Jul 24, 2018	15.94	16.02	15.92	15.94	36,762	+0.10(+0.64%)
Jul 23, 2018	15.89	15.97	15.84	15.84	37,551	-0.09(-0.55%)
Jul 20, 2018	15.91	15.95	15.91	15.93	78,799	+0.09(+0.55%)
Jul 19, 2018	15.77	15.97	15.75	15.84	92,546	+0.09(+0.60%)
Jul 18, 2018	15.75	15.81	15.69	15.75	59,378	+0.00(+0.00%)
Jul 17, 2018	15.58	15.75	15.54	15.75	251,223	+0.16(+1.04%)
Jul 16, 2018	15.61	15.66	15.57	15.59	50,724	-0.02(-0.12%)
Jul 13, 2018	15.56	15.61	15.55	15.61	28,679	+0.04(+0.28%)
Jul 12, 2018	15.60	15.61	15.49	15.56	28,698	+0.09(+0.57%)
Jul 11, 2018	15.47	15.61	15.46	15.47	47,398	-0.06(-0.36%)
Jul 10, 2018	15.48	15.59	15.48	15.53	55,654	+0.13(+0.81%)
Jul 09, 2018	15.35	15.44	15.30	15.41	45,576	+0.18(+1.15%)
Jul 06, 2018	15.22	15.33	15.19	15.23	38,880	+0.06(+0.37%)
Jul 05, 2018	15.24	15.26	15.17	15.17	38,411	+0.03(+0.17%)
Jul 03, 2018		15.15	15.15	15.15	0	-0.09(-0.57%)
Jul 02, 2018	15.04	15.25	15.04	15.24	58,556	+0.09(+0.62%)
Jun 29, 2018	15.22	15.35	15.14	15.14	50,836	+0.04(+0.25%)
Jun 28, 2018	15.10	15.19	15.09	15.10	47,877	+0.01(+0.04%)
Jun 27, 2018	15.20	15.33	15.10	15.10	67,949	-0.09(-0.58%)
Jun 26, 2018	15.34	15.38	15.19	15.19	233,429	-0.15(-0.98%)
Jun 25, 2018	15.41	15.45	15.27	15.34	91,803	-0.08(-0.49%)
Jun 22, 2018	15.62	15.62	15.41	15.41	61,722	-0.08(-0.53%)
Jun 21, 2018	15.56	15.58	15.48	15.49	52,947	-0.04(-0.24%)
Jun 20, 2018	15.61	15.71	15.53	15.53	66,494	-0.06(-0.40%)
Jun 19, 2018	15.62	15.62	15.54	15.59	42,394	-0.04(-0.25%)
Jun 18, 2018	15.66	15.69	15.62	15.63	51,718	-0.07(-0.42%)
Jun 15, 2018		15.75	15.65	15.70	35,659	+0.04(+0.28%)
Jun 14, 2018	15.72	15.79	15.65	15.65	80,054	-0.08(-0.51%)
Jun 13, 2018	15.71	15.76	15.69	15.74	66,339	+0.04(+0.24%)
Jun 12, 2018	15.66	15.74	15.60	15.70	72,186	+0.06(+0.40%)
Jun 11, 2018	15.61	15.72	15.61	15.64	72,458	+0.02(+0.16%)
Jun 08, 2018	15.59	15.67	15.58	15.61	82,955	-0.01(-0.08%)
Jun 07, 2018	15.62	15.72	15.61	15.62	79,586	-0.04(-0.24%)
Jun 06, 2018				15.66	67,527	+0.01(+0.08%)
Jun 05, 2018	15.58	15.75	15.58	15.65	109,547	-0.04(-0.28%)
Jun 04, 2018	15.69	15.82	15.68	15.69	133,643	-0.05(-0.32%)
Jun 01, 2018	15.71	15.80	15.71	15.74	83,754	+0.06(+0.40%)
May 31, 2018	15.72	15.78	15.67	15.68	86,503	-0.13(-0.82%)
May 30, 2018	15.69	15.82	15.69	15.81	48,477	+0.12(+0.75%)
May 29, 2018	15.90	15.98	15.67	15.69	381,976	-0.32(-2.02%)
May 25, 2018		16.01	16.01	16.01	0	-0.11(-0.69%)
May 24, 2018	16.05	16.16	15.93	16.13	332,282	+0.11(+0.70%)
May 23, 2018	16.09	16.09	15.97	16.01	33,049	-0.11(-0.66%)
May 22, 2018	16.07	16.16	16.01	16.12	231,289	+0.07(+0.42%)
May 21, 2018	15.94	16.10	15.94	16.05	45,204	+0.03(+0.19%)
May 18, 2018	15.95	16.04	15.86	16.02	210,603	+0.12(+0.78%)
May 17, 2018	15.79	15.97	15.79	15.90	126,694	+0.09(+0.55%)
May 16, 2018	15.80	15.89	15.77	15.81	45,201	-0.02(-0.16%)
May 15, 2018	15.90	15.93	15.81	15.84	44,434	-0.06(-0.39%)
May 14, 2018	15.93	15.98	15.74	15.90	37,023	-0.01(-0.08%)
May 11, 2018	15.85	15.91	15.85	15.91	52,193	+0.07(+0.47%)
May 10, 2018	15.87	15.92	15.81	15.84	49,838	+0.01(+0.04%)
May 09, 2018	15.75	15.84	15.69	15.83	34,209	+0.12(+0.75%)
May 08, 2018	15.87	15.87	15.68	15.71	50,470	-0.14(-0.89%)
May 07, 2018	15.88	15.90	15.79	15.86	55,810	+0.02(+0.16%)
May 04, 2018	15.67	15.86	15.67	15.83	36,605	+0.07(+0.43%)
May 03, 2018	15.81	15.84	15.66	15.76	39,916	-0.08(-0.51%)
May 02, 2018	15.81	15.91	15.81	15.84	68,905	+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.