Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.28	15.28	15.15	15.23	36,901	+0.00(+0.03%)
Jul 30, 2018	15.32	15.32	15.17	15.23	184,309	+0.16(+1.04%)
Jul 27, 2018	15.02	15.12	15.02	15.07	5,400	-0.01(-0.07%)
Jul 26, 2018	15.13	15.17	15.08	15.08	3,771	-0.08(-0.53%)
Jul 25, 2018	15.14	15.16	15.09	15.16	6,007	+0.16(+1.07%)
Jul 24, 2018	15.03	15.07	15.00	15.00	38,600	+0.10(+0.67%)
Jul 23, 2018	14.99	14.99	14.86	14.90	12,708	+0.06(+0.41%)
Jul 20, 2018	14.78	14.85	14.78	14.84	440	+0.08(+0.53%)
Jul 19, 2018	14.77	14.77	14.74	14.76	1,590	-0.07(-0.47%)
Jul 18, 2018	14.76	14.84	14.76	14.83	36,803	+0.09(+0.61%)
Jul 17, 2018	14.65	14.76	14.65	14.74	8,813	-0.02(-0.14%)
Jul 16, 2018	14.85	14.85	14.74	14.76	4,395	-0.20(-1.34%)
Jul 13, 2018	14.92	14.99	14.90	14.96	11,961	-0.04(-0.27%)
Jul 12, 2018	14.95	15.02	14.89	15.00	10,816	+0.21(+1.42%)
Jul 11, 2018	15.14	15.14	14.79	14.79	20,483	-0.52(-3.40%)
Jul 10, 2018	15.35	15.35	15.25	15.31	10,439	-0.06(-0.39%)
Jul 09, 2018	15.45	15.45	15.30	15.37	14,135	+0.04(+0.26%)
Jul 06, 2018	15.17	15.33	15.17	15.33	16,185	+0.09(+0.59%)
Jul 05, 2018	15.27	15.27	15.16	15.24	6,357	+0.02(+0.13%)
Jul 03, 2018		15.22	15.22	15.22	0	-0.11(-0.72%)
Jul 02, 2018	15.55	15.55	15.27	15.33	30,231	-0.29(-1.86%)
Jun 29, 2018	15.57	15.62	15.57	15.62	15,068	+0.18(+1.17%)
Jun 28, 2018	15.41	15.58	15.41	15.44	15,350	-0.05(-0.32%)
Jun 27, 2018	15.66	15.66	15.49	15.49	323,684	-0.06(-0.39%)
Jun 26, 2018	15.42	15.55	15.38	15.55	38,742	+0.14(+0.91%)
Jun 25, 2018	15.53	15.55	15.37	15.41	14,369	-0.21(-1.34%)
Jun 22, 2018	15.55	15.62	15.49	15.62	2,280	+0.21(+1.37%)
Jun 21, 2018	15.41	15.45	15.41	15.41	2,012	-0.08(-0.53%)
Jun 20, 2018	15.50	15.50	15.42	15.49	6,161	+0.00(+0.00%)
Jun 19, 2018	15.69	15.69	15.31	15.49	7,942	-0.22(-1.40%)
Jun 18, 2018	15.62	15.71	15.55	15.71	15,952	+0.11(+0.71%)
Jun 15, 2018		15.91	15.60	15.60	13,645	-0.31(-1.95%)
Jun 14, 2018	16.34	16.34	15.88	15.91	18,574	-0.20(-1.23%)
Jun 13, 2018	15.98	16.18	15.98	16.11	3,743	-0.01(-0.07%)
Jun 12, 2018	16.18	16.18	16.00	16.12	38,236	+0.09(+0.57%)
Jun 11, 2018	16.10	16.10	16.03	16.03	1,092	-0.05(-0.32%)
Jun 08, 2018	16.15	16.15	16.05	16.08	2,355	+0.04(+0.25%)
Jun 07, 2018	16.10	16.12	16.01	16.04	24,239	-0.05(-0.33%)
Jun 06, 2018		16.09	16.01	16.09	721	+0.02(+0.15%)
Jun 05, 2018	15.93	16.07	15.92	16.07	3,814	+0.16(+1.01%)
Jun 04, 2018	16.37	16.37	15.90	15.91	27,582	-0.23(-1.43%)
Jun 01, 2018	16.15	16.16	16.07	16.14	56,074	-0.06(-0.37%)
May 31, 2018	16.19	16.20	16.12	16.20	9,849	+0.02(+0.12%)
May 30, 2018	16.05	16.20	16.05	16.18	11,572	+0.20(+1.25%)
May 29, 2018	16.04	16.08	15.98	15.98	4,225	-0.20(-1.24%)
May 25, 2018		16.18	16.18	16.18	0	-0.13(-0.80%)
May 24, 2018	16.33	16.35	16.25	16.31	14,859	-0.01(-0.06%)
May 23, 2018	16.18	16.32	16.18	16.32	8,570	+0.08(+0.49%)
May 22, 2018	16.19	16.34	16.19	16.24	3,258	+0.09(+0.56%)
May 21, 2018	16.03	16.22	16.03	16.15	13,799	+0.15(+0.94%)
May 18, 2018	16.13	16.16	16.00	16.00	24,707	+0.01(+0.06%)
May 17, 2018	16.01	16.08	15.98	15.99	10,803	-0.06(-0.37%)
May 16, 2018	16.00	16.05	15.91	16.05	5,604	-0.02(-0.12%)
May 15, 2018	15.92	16.07	15.92	16.07	33,370	+0.09(+0.56%)
May 14, 2018	15.98	16.01	15.97	15.98	6,089	+0.07(+0.41%)
May 11, 2018	15.98	15.99	15.90	15.91	3,477	-0.03(-0.18%)
May 10, 2018	16.02	16.02	15.87	15.94	1,355	-0.02(-0.11%)
May 09, 2018	15.88	15.96	15.88	15.96	14,730	+0.08(+0.50%)
May 08, 2018	15.76	15.90	15.66	15.88	8,531	+0.05(+0.32%)
May 07, 2018	15.85	15.93	15.83	15.83	12,529	-0.01(-0.06%)
May 04, 2018	15.84	15.84	15.84	15.84	369	+0.11(+0.70%)
May 03, 2018	15.66	15.82	15.65	15.73	10,203	+0.05(+0.32%)
May 02, 2018	15.75	15.79	15.67	15.68	15,276	-0.04(-0.25%)

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.