Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.45	16.45	16.38	16.42	11,677	-0.03(-0.17%)
Jul 30, 2018	16.50	16.50	16.38	16.45	8,096	-0.06(-0.35%)
Jul 27, 2018	16.47	16.50	16.34	16.50	14,364	+0.08(+0.46%)
Jul 26, 2018	16.34	16.43	16.33	16.43	25,748	+0.14(+0.86%)
Jul 25, 2018	16.50	16.50	16.28	16.29	44,643	-0.16(-1.00%)
Jul 24, 2018	16.52	16.52	16.37	16.45	10,544	+0.01(+0.08%)
Jul 23, 2018	16.52	16.53	16.44	16.44	34,874	-0.20(-1.18%)
Jul 20, 2018	16.33	16.65	16.26	16.64	56,479	+0.35(+2.18%)
Jul 19, 2018	16.39	16.39	16.24	16.28	41,439	+0.00(+0.00%)
Jul 18, 2018	16.38	16.38	16.28	16.28	17,325	-0.01(-0.08%)
Jul 17, 2018	16.40	16.40	16.29	16.29	28,198	-0.07(-0.43%)
Jul 16, 2018	16.55	16.55	16.30	16.36	24,819	+0.02(+0.12%)
Jul 13, 2018	16.57	16.57	16.34	16.34	47,594	-0.11(-0.69%)
Jul 12, 2018	16.55	16.55	16.45	16.46	13,430	-0.01(-0.04%)
Jul 11, 2018	16.45	16.54	16.45	16.46	41,338	-0.03(-0.19%)
Jul 10, 2018	16.52	16.52	16.42	16.50	20,070	+0.02(+0.12%)
Jul 09, 2018		16.53	16.47	16.48	20,662	+0.01(+0.04%)
Jul 06, 2018	16.48	16.64	16.47	16.47	34,749	-0.06(-0.38%)
Jul 05, 2018	16.52	16.60	16.47	16.53	12,271	+0.19(+1.16%)
Jul 03, 2018		16.34	16.34	16.34	0	-0.15(-0.88%)
Jul 02, 2018	16.50	16.53	16.47	16.49	21,535	+0.02(+0.12%)
Jun 29, 2018	16.41	16.53	16.34	16.47	49,546	+0.06(+0.39%)
Jun 28, 2018	16.31	16.43	16.27	16.41	150,293	+0.21(+1.32%)
Jun 27, 2018	16.10	16.22	16.10	16.19	40,766	+0.02(+0.15%)
Jun 26, 2018	16.08	16.22	16.08	16.17	16,424	-0.01(-0.04%)
Jun 25, 2018	16.16	16.22	16.11	16.18	18,410	+0.03(+0.19%)
Jun 22, 2018	16.16	16.21	16.11	16.14	15,382	-0.06(-0.35%)
Jun 21, 2018	16.21	16.25	16.20	16.20	51,945	-0.02(-0.13%)
Jun 20, 2018	16.26	16.26	16.13	16.22	48,442	+0.03(+0.21%)
Jun 19, 2018	16.16	16.24	16.08	16.19	39,992	+0.04(+0.27%)
Jun 18, 2018	16.14	16.16	16.11	16.14	9,459	+0.04(+0.23%)
Jun 15, 2018		16.08	16.08	16.11	16,802	+0.02(+0.15%)
Jun 14, 2018	16.09	16.19	16.07	16.08	19,552	+0.01(+0.08%)
Jun 13, 2018	16.13	16.13	16.05	16.07	23,049	-0.05(-0.28%)
Jun 12, 2018	16.07	16.11	16.04	16.11	28,854	+0.06(+0.40%)
Jun 11, 2018	16.18	16.19	16.04	16.05	33,742	-0.19(-1.15%)
Jun 08, 2018	16.24	16.25	16.21	16.24	12,935	+0.05(+0.31%)
Jun 07, 2018	16.27	16.27	16.16	16.19	59,835	-0.04(-0.27%)
Jun 06, 2018	16.16	16.26	16.14	16.23	38,508	+0.07(+0.42%)
Jun 05, 2018	16.13	16.16	16.09	16.16	18,783	+0.06(+0.39%)
Jun 04, 2018	16.07	16.13	16.02	16.10	24,665	+0.08(+0.51%)
Jun 01, 2018	16.09	16.09	15.93	16.02	23,625	-0.04(-0.27%)
May 31, 2018	16.06	16.06	15.97	16.06	18,049	+0.11(+0.66%)
May 30, 2018	16.01	16.01	15.93	15.96	25,093	+0.01(+0.04%)
May 29, 2018	16.09	16.09	15.95	15.95	39,697	-0.14(-0.85%)
May 25, 2018		16.09	16.09	16.09	0	+0.08(+0.51%)
May 24, 2018	15.99	16.01	15.97	16.01	21,694	+0.02(+0.12%)
May 23, 2018	15.98	15.99	15.94	15.99	12,459	+0.01(+0.08%)
May 22, 2018	15.98	15.98	15.88	15.98	23,378	-0.01(-0.04%)
May 21, 2018	16.00	16.00	15.90	15.98	23,709	-0.01(-0.04%)
May 18, 2018	15.97	16.01	15.87	15.99	17,739	+0.04(+0.27%)
May 17, 2018	15.91	15.98	15.89	15.94	23,526	-0.05(-0.31%)
May 16, 2018	15.94	16.00	15.93	15.99	79,819	+0.02(+0.16%)
May 15, 2018	15.81	15.97	15.77	15.97	84,877	+0.16(+1.02%)
May 14, 2018	15.81	15.81	15.78	15.81	14,602	+0.03(+0.20%)
May 11, 2018	15.79	15.82	15.76	15.78	27,852	-0.01(-0.08%)
May 10, 2018	15.76	15.79	15.75	15.79	63,868	+0.04(+0.24%)
May 09, 2018	15.75	15.87	15.73	15.75	172,501	-0.03(-0.20%)
May 08, 2018	15.81	15.88	15.77	15.78	30,609	+0.00(+0.00%)
May 07, 2018	15.82	15.91	15.77	15.78	53,003	-0.02(-0.12%)
May 04, 2018	15.83	15.88	15.80	15.80	9,726	+0.01(+0.08%)
May 03, 2018	15.79	15.89	15.76	15.79	17,805	-0.04(-0.24%)
May 02, 2018	15.75	15.88	15.75	15.83	44,128	-0.04(-0.27%)
May 01, 2018	15.94	15.94	15.85	15.87	20,462	+0.00(+0.00%)
Apr 30, 2018	15.99	15.99	15.87	15.87	21,922	-0.07(-0.47%)
Apr 27, 2018	15.85	15.97	15.84	15.94	34,397	+0.11(+0.71%)
Apr 26, 2018	15.80	15.92	15.78	15.83	28,894	+0.02(+0.16%)
Apr 25, 2018	15.80	15.81	15.73	15.81	31,426	+0.00(+0.00%)
Apr 24, 2018	15.81	15.81	15.74	15.81	32,073	+0.02(+0.12%)
Apr 23, 2018	15.82	15.82	15.73	15.79	22,890	-0.01(-0.08%)
Apr 20, 2018	15.82	15.82	15.73	15.80	45,921	+0.05(+0.32%)
Apr 19, 2018	15.80	15.81	15.71	15.75	88,422	-0.04(-0.24%)
Apr 18, 2018	15.88	15.94	15.79	15.79	64,663	-0.06(-0.35%)
Apr 17, 2018	16.00	16.00	15.81	15.85	39,682	-0.01(-0.04%)
Apr 16, 2018	16.00	16.00	15.84	15.85	80,031	-0.08(-0.51%)
Apr 13, 2018	15.94	15.95	15.88	15.93	31,508	+0.00(+0.00%)
Apr 12, 2018	15.97	15.97	15.93	15.93	18,116	-0.02(-0.12%)
Apr 11, 2018	15.95	15.97	15.91	15.95	66,911	+0.01(+0.04%)
Apr 10, 2018	15.91	15.95	15.86	15.94	30,068	+0.03(+0.16%)
Apr 09, 2018	15.85	16.00	15.85	15.92	62,102	+0.07(+0.43%)
Apr 06, 2018	15.85	15.85	15.80	15.85	41,948	+0.00(+0.00%)
Apr 05, 2018	15.85	15.85	15.81	15.85	17,596	+0.02(+0.12%)
Apr 04, 2018	15.81	15.85	15.80	15.83	7,346	+0.04(+0.28%)
Apr 03, 2018	15.82	15.85	15.77	15.79	36,816	+0.01(+0.04%)
Apr 02, 2018	15.92	15.94	15.76	15.78	74,707	-0.09(-0.55%)
Mar 29, 2018		15.87	15.87	15.87	0	-0.06(-0.39%)
Mar 28, 2018	16.02	16.02	15.82	15.93	32,431	+0.05(+0.30%)
Mar 27, 2018	15.84	15.91	15.83	15.88	54,009	+0.07(+0.46%)
Mar 26, 2018	15.77	15.81	15.74	15.81	60,912	+0.06(+0.39%)
Mar 23, 2018	15.78	15.78	15.66	15.75	66,349	-0.01(-0.08%)
Mar 22, 2018	15.61	15.76	15.61	15.76	58,190	+0.09(+0.55%)
Mar 21, 2018	15.71	15.72	15.63	15.68	18,112	-0.01(-0.04%)
Mar 20, 2018	15.82	15.82	15.54	15.68	102,957	-0.06(-0.39%)
Mar 19, 2018	15.84	15.84	15.69	15.74	28,270	-0.05(-0.31%)
Mar 16, 2018	15.76	15.80	15.74	15.79	33,749	+0.06(+0.39%)
Mar 15, 2018	15.78	15.78	15.64	15.73	17,869	+0.01(+0.08%)
Mar 14, 2018	15.68	15.73	15.66	15.72	52,035	+0.02(+0.12%)
Mar 13, 2018	15.79	15.79	15.64	15.70	38,281	-0.04(-0.23%)
Mar 12, 2018	15.73	15.74	15.68	15.74	52,067	+0.03(+0.20%)
Mar 09, 2018	15.68	15.79	15.64	15.71	52,964	+0.05(+0.31%)
Mar 08, 2018	15.63	15.66	15.62	15.66	45,809	+0.05(+0.31%)
Mar 07, 2018		15.60	15.56	15.61	33,447	+0.02(+0.12%)
Mar 06, 2018	15.49	15.59	15.46	15.59	72,525	+0.12(+0.75%)
Mar 05, 2018	15.34	15.50	15.34	15.47	91,833	+0.17(+1.08%)
Mar 02, 2018	15.42	15.42	15.28	15.31	210,805	-0.09(-0.60%)
Mar 01, 2018	15.46	15.46	15.36	15.40	64,725	-0.02(-0.16%)
Feb 28, 2018	15.43	15.50	15.39	15.42	92,249	-0.01(-0.04%)
Feb 27, 2018	15.43	15.46	15.37	15.43	233,004	+0.01(+0.08%)
Feb 26, 2018	15.42	15.50	15.42	15.42	285,517	+0.00(+0.00%)
Feb 23, 2018	15.44	15.50	15.39	15.42	412,045	+0.00(+0.00%)
Feb 22, 2018	15.63	15.63	15.38	15.42	820,388	-0.13(-0.87%)
Feb 21, 2018	15.66	15.66	15.52	15.55	78,442	-0.03(-0.20%)
Feb 20, 2018	15.61	15.80	15.52	15.58	38,898	-0.02(-0.12%)
Feb 16, 2018		15.60	15.60	15.60	0	-0.02(-0.12%)
Feb 15, 2018	15.57	15.62	15.45	15.62	37,995	+0.19(+1.23%)
Feb 14, 2018	15.49	15.58	15.41	15.43	111,089	-0.06(-0.40%)
Feb 13, 2018	15.68	15.68	15.47	15.49	85,843	-0.10(-0.67%)
Feb 12, 2018	15.61	15.61	15.50	15.60	56,614	+0.03(+0.20%)
Feb 09, 2018	15.61	15.61	15.51	15.57	67,368	-0.02(-0.12%)
Feb 08, 2018	15.57	15.58	15.55	15.58	69,690	+0.00(+0.00%)
Feb 07, 2018	15.57	15.63	15.55	15.58	202,195	+0.03(+0.20%)
Feb 06, 2018	15.52	15.58	15.46	15.55	63,577	-0.01(-0.08%)
Feb 05, 2018	15.58	15.60	15.49	15.57	182,976	-0.01(-0.04%)
Feb 02, 2018	15.54	15.61	15.46	15.57	80,911	+0.00(+0.00%)
Feb 01, 2018	15.57	15.62	15.52	15.57	793,130	-0.01(-0.04%)
Jan 31, 2018	15.58	15.58	15.40	15.58	121,150	+0.11(+0.71%)
Jan 30, 2018	15.55	15.58	15.33	15.47	183,808	-0.08(-0.51%)
Jan 29, 2018	15.64	15.69	15.54	15.55	103,869	-0.09(-0.55%)
Jan 26, 2018	15.73	15.84	15.60	15.63	145,366	-0.08(-0.51%)
Jan 25, 2018	15.86	15.86	15.71	15.71	51,414	-0.08(-0.50%)
Jan 24, 2018	15.83	15.92	15.76	15.79	62,307	-0.07(-0.42%)
Jan 23, 2018	15.85	15.95	15.79	15.86	40,807	-0.01(-0.04%)
Jan 22, 2018	16.01	16.04	15.82	15.87	47,214	-0.09(-0.58%)
Jan 19, 2018	15.84	16.00	15.74	15.96	304,843	+0.19(+1.20%)
Jan 18, 2018	15.87	15.87	15.69	15.77	85,995	-0.07(-0.46%)
Jan 17, 2018	15.83	15.90	15.71	15.84	120,869	-0.01(-0.08%)
Jan 16, 2018	15.91	15.91	15.80	15.85	55,675	-0.04(-0.23%)
Jan 12, 2018		15.89	15.89	15.89	0	+0.00(+0.00%)
Jan 11, 2018	15.89	15.92	15.83	15.89	72,703	+0.06(+0.39%)
Jan 10, 2018	15.87	15.87	15.75	15.83	86,473	-0.04(-0.27%)
Jan 09, 2018	15.92	15.94	15.83	15.87	168,459	-0.07(-0.42%)
Jan 08, 2018	15.85	15.96	15.81	15.94	88,031	+0.12(+0.74%)
Jan 05, 2018	15.83	15.97	15.80	15.82	54,672	+0.01(+0.04%)
Jan 04, 2018	15.77	15.86	15.77	15.82	45,360	-0.02(-0.15%)
Jan 03, 2018	15.86	15.86	15.78	15.84	75,744	+0.01(+0.04%)
Jan 02, 2018	15.82	15.85	15.71	15.84	51,984	+0.09(+0.54%)
Dec 29, 2017		15.75	15.75	15.75	0	-0.04(-0.23%)
Dec 28, 2017	16.07	16.07	15.77	15.79	93,860	-0.38(-2.35%)
Dec 27, 2017	16.14	16.19	16.10	16.17	48,721	-0.01(-0.08%)
Dec 26, 2017	16.20	16.20	16.11	16.18	15,617	+0.01(+0.04%)
Dec 22, 2017	16.20	16.20	16.10	16.17	35,535	+0.06(+0.34%)
Dec 21, 2017	16.02	16.12	16.02	16.12	30,140	+0.12(+0.77%)
Dec 20, 2017	16.17	16.17	15.99	15.99	49,436	-0.08(-0.50%)
Dec 19, 2017	16.04	16.10	16.04	16.07	58,129	-0.02(-0.10%)
Dec 18, 2017	16.15	16.16	16.04	16.09	38,570	+0.06(+0.36%)
Dec 15, 2017	16.11	16.19	16.03	16.03	43,743	-0.08(-0.49%)
Dec 14, 2017	16.19	16.19	15.99	16.11	49,593	+0.06(+0.38%)
Dec 13, 2017	16.01	16.13	16.01	16.05	21,439	-0.02(-0.11%)
Dec 12, 2017	16.14	16.14	16.04	16.07	14,145	-0.01(-0.04%)
Dec 11, 2017	16.10	16.15	16.04	16.07	7,569	-0.01(-0.08%)
Dec 08, 2017	16.09	16.11	16.01	16.09	31,084	-0.01(-0.04%)
Dec 07, 2017	15.97	16.10	15.95	16.09	118,661	+0.21(+1.31%)
Dec 06, 2017	15.94	16.06	15.88	15.88	47,219	-0.08(-0.50%)
Dec 05, 2017	15.92	15.98	15.90	15.96	47,011	+0.04(+0.27%)
Dec 04, 2017	15.92	15.92	15.92	15.92	15,262	+0.07(+0.43%)
Dec 01, 2017	15.79	15.91	15.77	15.85	74,184	+0.04(+0.27%)
Nov 30, 2017	15.88	15.98	15.79	15.81	151,023	-0.05(-0.31%)
Nov 29, 2017	15.92	15.92	15.79	15.86	165,498	-0.06(-0.35%)
Nov 28, 2017	15.94	15.94	15.84	15.91	60,525	-0.01(-0.08%)
Nov 27, 2017	15.93	15.95	15.87	15.93	37,229	-0.01(-0.07%)
Nov 24, 2017	15.97	15.97	15.93	15.94	8,655	+0.03(+0.18%)
Nov 22, 2017	15.86	15.97	15.80	15.91	175,401	+0.09(+0.54%)
Nov 21, 2017	15.84	15.91	15.79	15.82	56,821	-0.01(-0.08%)
Nov 20, 2017	15.86	15.93	15.83	15.84	95,533	+0.04(+0.23%)
Nov 17, 2017		15.89	15.66	15.80	261,137	-0.01(-0.08%)
Nov 16, 2017	16.21	16.21	15.80	15.81	206,053	-0.40(-2.46%)
Nov 15, 2017	16.21	16.22	16.05	16.21	217,254	+0.13(+0.80%)
Nov 14, 2017	16.01	16.21	15.91	16.08	44,950	+0.07(+0.42%)
Nov 13, 2017	16.22	16.22	16.00	16.01	35,614	-0.06(-0.38%)
Nov 10, 2017	16.09	16.10	15.99	16.07	741,619	+0.09(+0.54%)
Nov 09, 2017	16.04	16.15	15.96	15.99	96,414	-0.06(-0.38%)
Nov 08, 2017	16.19	16.19	16.02	16.05	139,712	-0.09(-0.57%)
Nov 07, 2017	16.21	16.21	16.07	16.14	50,521	+0.01(+0.04%)
Nov 06, 2017	16.17	16.18	16.13	16.14	20,225	-0.05(-0.30%)
Nov 03, 2017	16.21	16.22	16.17	16.18	64,751	-0.03(-0.19%)
Nov 02, 2017	16.29	16.29	16.17	16.21	121,375	-0.01(-0.04%)
Nov 01, 2017	16.38	16.38	16.18	16.22	155,788	-0.16(-0.97%)
Oct 31, 2017	16.32	16.40	16.29	16.38	75,257	+0.12(+0.75%)
Oct 30, 2017	16.29	16.32	16.25	16.26	146,643	-0.01(-0.04%)
Oct 27, 2017	16.28	16.40	16.23	16.26	133,901	-0.02(-0.11%)
Oct 26, 2017	16.17	16.29	16.15	16.28	188,388	+0.08(+0.49%)
Oct 25, 2017	16.23	16.33	16.11	16.20	209,554	+0.00(+0.00%)
Oct 24, 2017	16.27	16.27	16.04	16.20	129,979	-0.05(-0.30%)
Oct 23, 2017	16.18	16.36	16.15	16.25	150,541	+0.06(+0.34%)
Oct 20, 2017	16.22	16.23	16.09	16.20	2,070,991	-0.01(-0.04%)
Oct 19, 2017	16.17	16.22	16.14	16.20	265,948	+0.01(+0.08%)
Oct 18, 2017	16.08	16.25	16.04	16.19	249,975	+0.15(+0.92%)
Oct 17, 2017	16.04	16.09	16.01	16.04	191,913	+0.01(+0.04%)
Oct 16, 2017	15.94	16.20	15.94	16.04	189,044	+0.03(+0.19%)
Oct 13, 2017	15.88	16.02	15.87	16.01	213,428	+0.14(+0.89%)
Oct 12, 2017	15.81	15.88	15.80	15.87	264,419	+0.07(+0.43%)
Oct 11, 2017	15.74	15.83	15.74	15.80	253,806	+0.04(+0.27%)
Oct 10, 2017	15.79	15.80	15.71	15.76	247,855	+0.01(+0.04%)
Oct 09, 2017	15.77	15.83	15.74	15.75	345,419	-0.02(-0.12%)
Oct 06, 2017	15.74	15.79	15.66	15.77	291,391	-0.01(-0.08%)
Oct 05, 2017	15.77	15.80	15.74	15.78	219,947	+0.06(+0.35%)
Oct 04, 2017	15.71	15.82	15.70	15.72	146,117	+0.01(+0.08%)
Oct 03, 2017	15.79	15.79	15.71	15.71	81,997	-0.06(-0.35%)
Oct 02, 2017	15.84	15.84	15.70	15.77	150,345	-0.06(-0.35%)
Sep 29, 2017	15.61	15.88	15.55	15.82	348,829	+0.22(+1.41%)
Sep 28, 2017	15.54	15.61	15.49	15.60	338,792	-0.04(-0.24%)
Sep 27, 2017	15.60	15.68	15.58	15.64	368,150	+0.02(+0.16%)
Sep 26, 2017	15.61	15.63	15.57	15.61	237,065	+0.03(+0.18%)
Sep 25, 2017	15.57	15.60	15.55	15.59	180,108	+0.03(+0.21%)
Sep 22, 2017	15.51	15.57	15.50	15.55	229,236	+0.02(+0.16%)
Sep 21, 2017	15.55	15.60	15.52	15.53	630,303	-0.02(-0.16%)
Sep 20, 2017	15.57	15.60	15.53	15.55	275,776	+0.01(+0.04%)
Sep 19, 2017	15.58	15.58	15.52	15.55	329,212	-0.04(-0.24%)
Sep 18, 2017	15.52	15.58	15.49	15.58	653,860	+0.07(+0.47%)
Sep 15, 2017	15.55	15.55	15.49	15.51	442,909	-0.03(-0.20%)
Sep 14, 2017	15.48	15.58	15.48	15.54	501,197	+0.04(+0.28%)
Sep 13, 2017	15.50	15.55	15.46	15.50	335,230	-0.04(-0.24%)
Sep 12, 2017	15.52	15.55	15.49	15.54	271,084	+0.03(+0.20%)
Sep 11, 2017	15.55	15.55	15.49	15.50	230,853	-0.02(-0.12%)
Sep 08, 2017	15.46	15.54	15.46	15.52	166,209	+0.01(+0.04%)
Sep 07, 2017	15.46	15.52	15.41	15.52	292,218	+0.07(+0.44%)
Sep 06, 2017	15.39	15.45	15.36	15.45	305,985	+0.10(+0.63%)
Sep 05, 2017	15.42	15.42	15.35	15.35	429,417	-0.03(-0.20%)
Sep 01, 2017	15.36	15.39	15.34	15.38	400,037	+0.02(+0.12%)
Aug 31, 2017	15.38	15.39	15.35	15.36	455,252	+0.00(+0.00%)
Aug 30, 2017	15.35	15.41	15.35	15.36	274,200	+0.01(+0.08%)
Aug 29, 2017	15.36	15.37	15.33	15.35	324,027	-0.01(-0.08%)

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.