Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		15.61	15.61	15.61	0	-0.09(-0.56%)
Aug 30, 2018	15.63	15.79	15.49	15.70	146,975	+0.05(+0.34%)
Aug 29, 2018	15.64	15.73	15.50	15.64	85,682	-0.03(-0.17%)
Aug 28, 2018	15.63	15.78	15.47	15.67	146,889	+0.10(+0.62%)
Aug 27, 2018	15.63	15.86	15.54	15.57	139,205	-0.02(-0.11%)
Aug 24, 2018	15.19	15.66	15.16	15.59	189,991	+0.46(+3.01%)
Aug 23, 2018	15.47	15.48	15.11	15.13	137,530	-0.34(-2.21%)
Aug 22, 2018	15.60	15.64	15.42	15.48	109,085	-0.14(-0.90%)
Aug 21, 2018	15.67	15.85	15.60	15.62	184,669	-0.02(-0.11%)
Aug 20, 2018	15.71	15.93	15.63	15.63	324,843	-0.04(-0.22%)
Aug 17, 2018	15.58	15.79	15.56	15.67	142,892	+0.10(+0.62%)
Aug 16, 2018	15.46	15.74	15.46	15.57	143,278	+0.19(+1.25%)
Aug 15, 2018	15.39	15.48	15.13	15.38	292,077	-0.06(-0.40%)
Aug 14, 2018	15.28	15.58	15.25	15.44	269,603	+0.23(+1.50%)
Aug 13, 2018	15.42	15.70	14.99	15.21	317,320	-0.28(-1.81%)
Aug 10, 2018	14.93	15.53	14.33	15.49	630,644	-0.18(-1.17%)
Aug 09, 2018	15.33	16.00	15.33	15.68	566,114	+0.22(+1.42%)
Aug 08, 2018	15.38	15.50	15.19	15.46	109,577	+0.07(+0.46%)
Aug 07, 2018	15.43	15.62	15.35	15.39	87,027	-0.02(-0.11%)
Aug 06, 2018	15.35	15.53	15.35	15.41	100,973	+0.05(+0.34%)
Aug 03, 2018	15.36	15.44	15.14	15.35	184,289	+0.01(+0.06%)
Aug 02, 2018	15.43	15.43	15.21	15.35	87,645	-0.18(-1.19%)
Aug 01, 2018	15.80	15.85	15.49	15.53	114,904	-0.27(-1.72%)
Jul 31, 2018	15.58	15.89	15.55	15.80	221,490	+0.28(+1.81%)
Jul 30, 2018	15.47	15.73	15.44	15.52	441,226	+0.02(+0.11%)
Jul 27, 2018	15.76	15.85	15.44	15.50	197,518	-0.21(-1.34%)
Jul 26, 2018	15.35	16.00	15.35	15.71	1,036,895	+0.28(+1.82%)
Jul 25, 2018	15.45	15.48	15.14	15.43	134,890	-0.03(-0.17%)
Jul 24, 2018	15.55	15.60	15.38	15.46	196,629	+0.01(+0.06%)
Jul 23, 2018	15.43	15.62	15.38	15.45	211,222	+0.01(+0.06%)
Jul 20, 2018	15.52	15.63	15.20	15.44	706,582	-0.09(-0.56%)
Jul 19, 2018	15.62	15.71	15.48	15.53	375,650	-0.11(-0.73%)
Jul 18, 2018	15.58	15.75	15.50	15.64	334,714	+0.08(+0.51%)
Jul 17, 2018	15.50	15.70	15.50	15.56	110,593	-0.03(-0.17%)
Jul 16, 2018	15.74	15.75	15.48	15.59	129,859	-0.18(-1.11%)
Jul 13, 2018				15.77	136,790	+0.24(+1.52%)
Jul 12, 2018	15.69	15.69	15.27	15.53	131,266	-0.04(-0.28%)
Jul 11, 2018	15.78	16.10	15.55	15.57	340,023	-0.25(-1.61%)
Jul 10, 2018	16.19	16.39	15.78	15.83	297,377	-0.39(-2.38%)
Jul 09, 2018	16.23	16.28	16.09	16.21	288,004	+0.06(+0.38%)
Jul 06, 2018	15.85	16.32	15.85	16.15	283,396	+0.27(+1.71%)
Jul 05, 2018	15.56	15.95	15.56	15.88	129,193	+0.37(+2.37%)
Jul 03, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Jul 02, 2018	15.59	15.67	15.22	15.51	220,495	-0.27(-1.72%)
Jun 29, 2018			15.63	15.78	356,532	+0.00(+0.00%)
Jun 28, 2018	15.63	15.92	15.50	15.78	266,261	+0.13(+0.84%)
Jun 27, 2018	15.50	16.00	15.41	15.65	470,165	+0.16(+1.02%)
Jun 26, 2018	15.35	15.61	15.26	15.49	114,680	+0.14(+0.91%)
Jun 25, 2018	15.61	15.82	15.28	15.35	249,544	-0.36(-2.29%)
Jun 22, 2018	15.42	15.99	15.41	15.71	1,392,813	+0.36(+2.34%)
Jun 21, 2018	15.31	15.49	15.10	15.35	377,632	+0.06(+0.40%)
Jun 20, 2018	15.16	15.31	15.13	15.29	240,140	+0.14(+0.93%)
Jun 19, 2018	15.36	15.38	15.12	15.15	264,668	-0.32(-2.10%)
Jun 18, 2018	15.46	15.60	15.38	15.48	252,896	-0.01(-0.06%)
Jun 15, 2018		15.59	15.34	15.49	372,839	+0.15(+0.97%)
Jun 14, 2018	15.45	15.45	15.23	15.34	240,416	-0.01(-0.06%)
Jun 13, 2018	15.54	15.75	15.30	15.35	279,557	-0.13(-0.85%)
Jun 12, 2018	15.73	15.80	15.47	15.48	259,061	-0.22(-1.40%)
Jun 11, 2018	15.63	15.78	15.44	15.70	253,708	+0.07(+0.45%)
Jun 08, 2018	15.28	15.68	15.26	15.63	138,864	+0.29(+1.89%)
Jun 07, 2018	15.48	15.54	15.30	15.34	210,139	-0.13(-0.85%)
Jun 06, 2018		15.47	15.32	15.47	242,983	+0.15(+0.97%)
Jun 05, 2018	15.11	15.36	15.11	15.32	319,001	+0.19(+1.28%)
Jun 04, 2018	14.84	15.14	14.78	15.13	286,931	+0.33(+2.25%)

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.