Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.27	15.42	15.26	15.31	91,515	+0.04(+0.24%)
Jul 30, 2018	15.31	15.36	15.24	15.27	49,188	+0.04(+0.24%)
Jul 27, 2018	15.29	15.43	15.21	15.24	216,503	-0.05(-0.30%)
Jul 26, 2018	15.51	15.56	15.26	15.28	228,074	-0.24(-1.53%)
Jul 25, 2018	15.55	15.59	15.37	15.52	130,428	+0.11(+0.71%)
Jul 24, 2018	15.42	15.46	15.36	15.41	467,545	+0.11(+0.71%)
Jul 23, 2018		15.62	15.28	15.30	146,099	-0.31(-1.98%)
Jul 20, 2018	15.61	15.67	15.55	15.61	103,651	+0.13(+0.82%)
Jul 19, 2018		15.69	15.58	15.48	188,516	-0.10(-0.64%)
Jul 18, 2018	15.55	15.66	15.46	15.58	291,078	-0.05(-0.29%)
Jul 17, 2018	15.57	15.79	15.57	15.63	475,221	-0.03(-0.18%)
Jul 16, 2018	15.66	15.82	15.60	15.66	86,736	-0.09(-0.58%)
Jul 13, 2018	15.74	15.86	15.74	15.75	56,089	-0.07(-0.46%)
Jul 12, 2018	15.93	15.96	15.82	15.82	117,989	+0.04(+0.23%)
Jul 11, 2018	16.05	16.15	15.73	15.78	234,260	-0.46(-2.86%)
Jul 10, 2018	16.15	16.25	16.05	16.25	58,275	-0.04(-0.22%)
Jul 09, 2018	16.44	16.44	16.22	16.29	178,884	-0.05(-0.33%)
Jul 06, 2018	16.32	16.38	16.26	16.34	266,200	+0.05(+0.34%)
Jul 05, 2018	16.16	16.33	16.14	16.29	120,786	+0.19(+1.19%)
Jul 03, 2018		16.09	16.09	16.09	0	+0.25(+1.55%)
Jul 02, 2018	15.79	15.93	15.77	15.85	213,560	-0.12(-0.74%)
Jun 29, 2018	15.77	16.05	15.74	15.97	126,247	+0.32(+2.04%)
Jun 28, 2018	15.68	15.72	15.60	15.65	466,622	+0.05(+0.35%)
Jun 27, 2018	15.69	15.76	15.57	15.59	1,211,775	-0.15(-0.93%)
Jun 26, 2018	15.69	15.79	15.63	15.74	135,532	-0.04(-0.23%)
Jun 25, 2018	15.89	15.93	15.77	15.77	428,217	-0.16(-0.97%)
Jun 22, 2018	15.82	15.96	15.80	15.93	75,650	+0.22(+1.39%)
Jun 21, 2018	15.77	15.88	15.71	15.71	226,629	-0.06(-0.40%)
Jun 20, 2018	15.94	15.98	15.76	15.77	187,428	-0.12(-0.75%)
Jun 19, 2018	15.88	16.00	15.87	15.89	277,598	-0.11(-0.68%)
Jun 18, 2018	16.00	16.04	15.95	16.00	45,826	+0.01(+0.06%)
Jun 15, 2018		16.31	15.92	15.99	217,498	-0.32(-1.95%)
Jun 14, 2018	16.24	16.32	16.11	16.31	91,529	+0.11(+0.67%)
Jun 13, 2018	16.17	16.27	16.05	16.20	67,632	+0.02(+0.11%)
Jun 12, 2018	16.15	16.25	16.15	16.18	94,259	-0.10(-0.61%)
Jun 11, 2018	16.15	16.28	16.07	16.28	179,295	+0.15(+0.96%)
Jun 08, 2018	16.15	16.21	16.10	16.13	45,806	-0.08(-0.50%)
Jun 07, 2018	16.18	16.28	16.15	16.21	149,377	+0.05(+0.28%)
Jun 06, 2018	16.18	16.30	16.12	16.17	224,417	-0.02(-0.11%)
Jun 05, 2018	16.04	16.25	16.04	16.18	41,813	+0.13(+0.79%)
Jun 04, 2018	16.17	16.17	16.03	16.06	211,352	-0.07(-0.45%)
Jun 01, 2018	16.17	16.24	16.08	16.13	130,341	-0.08(-0.50%)
May 31, 2018	16.28	16.30	16.13	16.21	186,687	-0.06(-0.39%)
May 30, 2018	16.23	16.30	16.16	16.27	132,643	+0.17(+1.07%)
May 29, 2018	16.01	16.24	16.01	16.10	122,730	-0.11(-0.67%)
May 25, 2018		16.21	16.21	16.21	0	-0.20(-1.22%)
May 24, 2018	16.18	16.44	16.18	16.41	107,853	+0.23(+1.40%)
May 23, 2018	15.94	16.25	15.94	16.18	65,436	+0.14(+0.85%)
May 22, 2018	16.19	16.28	16.04	16.05	125,951	-0.13(-0.79%)
May 21, 2018	16.13	16.22	16.02	16.17	351,434	+0.05(+0.34%)
May 18, 2018	16.02	16.17	15.88	16.12	138,486	-0.02(-0.11%)
May 17, 2018	16.14	16.20	16.08	16.14	317,060	-0.03(-0.17%)
May 16, 2018	16.17	16.24	16.12	16.17	392,346	-0.02(-0.11%)
May 15, 2018	16.17	16.31	16.09	16.18	598,980	-0.38(-2.30%)
May 14, 2018	16.64	16.68	16.49	16.56	752,602	-0.06(-0.38%)
May 11, 2018	16.68	16.70	16.55	16.63	224,432	-0.02(-0.11%)
May 10, 2018	16.57	16.67	16.53	16.65	79,943	+0.18(+1.10%)
May 09, 2018	16.51	16.57	16.40	16.46	186,810	-0.04(-0.22%)
May 08, 2018	16.40	16.55	16.23	16.50	99,364	+0.03(+0.17%)
May 07, 2018	16.48	16.58	16.45	16.47	40,254	-0.05(-0.33%)
May 04, 2018	16.43	16.56	16.35	16.53	75,820	+0.01(+0.06%)
May 03, 2018	16.56	16.62	16.46	16.52	117,296	+0.15(+0.94%)
May 02, 2018	16.35	16.64	16.32	16.37	226,685	+0.07(+0.45%)

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.