Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.11	16.11	15.99	16.02	3,437	-0.13(-0.80%)
Jul 28, 2017	16.22	16.22	15.79	16.15	1,747	+0.02(+0.15%)
Jul 27, 2017	16.22	16.22	16.13	16.13	2,068	-0.08(-0.48%)
Jul 26, 2017	16.21	16.21	16.20	16.20	403	-0.01(-0.06%)
Jul 25, 2017	16.22	16.22	16.20	16.21	1,066	+0.05(+0.31%)
Jul 24, 2017	16.00	16.17	15.99	16.16	4,617	+0.29(+1.82%)
Jul 21, 2017	15.87	15.90	15.87	15.87	575	-0.11(-0.69%)
Jul 20, 2017	15.90	16.05	15.85	15.98	20,181	+0.06(+0.40%)
Jul 19, 2017	15.94	16.03	15.79	15.92	31,375	+0.17(+1.05%)
Jul 18, 2017	15.84	15.87	15.75	15.75	1,591	-0.04(-0.23%)
Jul 17, 2017	15.75	15.82	15.75	15.79	1,571	-0.03(-0.17%)
Jul 14, 2017	15.74	15.85	15.74	15.82	5,872	+0.06(+0.35%)
Jul 13, 2017	15.64	15.77	15.64	15.76	12,322	+0.10(+0.61%)
Jul 12, 2017	15.64	15.73	15.36	15.67	76,395	+0.19(+1.22%)
Jul 11, 2017	15.41	15.61	15.28	15.48	22,934	+0.21(+1.38%)
Jul 10, 2017	15.19	15.32	15.19	15.27	24,429	+0.01(+0.08%)
Jul 07, 2017	15.32	15.32	15.08	15.26	3,597	+0.11(+0.70%)
Jul 06, 2017	15.30	15.32	15.10	15.15	25,463	-0.07(-0.48%)
Jul 05, 2017	15.25	15.36	15.12	15.22	22,974	-0.13(-0.84%)
Jul 03, 2017	15.35	15.38	15.35	15.35	18,358	-0.05(-0.36%)
Jun 30, 2017	15.44	15.44	15.21	15.41	5,707	+0.06(+0.42%)
Jun 29, 2017	15.25	15.55	15.25	15.34	22,304	-0.05(-0.36%)
Jun 28, 2017	15.27	15.68	15.27	15.40	6,816	+0.11(+0.72%)
Jun 27, 2017	15.32	15.54	15.29	15.29	2,410	-0.05(-0.30%)
Jun 26, 2017	15.52	15.52	15.33	15.33	2,422	+0.05(+0.33%)
Jun 23, 2017	15.27	15.36	15.25	15.28	11,342	-0.10(-0.65%)
Jun 22, 2017	15.63	15.64	15.38	15.38	6,981	+0.11(+0.71%)
Jun 21, 2017	15.51	15.54	15.24	15.27	6,676	-0.14(-0.88%)
Jun 20, 2017	15.81	15.81	15.37	15.41	20,527	-0.24(-1.50%)
Jun 19, 2017	15.51	15.64	15.46	15.64	7,162	+0.35(+2.31%)
Jun 16, 2017	15.22	15.38	15.22	15.29	4,359	-0.05(-0.35%)
Jun 15, 2017	15.32	15.35	15.23	15.35	7,416	+0.00(+0.00%)
Jun 14, 2017	15.31	15.48	15.22	15.35	31,109	+0.04(+0.25%)
Jun 13, 2017	15.45	15.45	15.31	15.31	2,224	-0.12(-0.79%)
Jun 12, 2017	15.51	15.51	15.43	15.43	501	+0.04(+0.26%)
Jun 09, 2017	15.46	15.55	15.28	15.39	41,405	+0.19(+1.25%)
Jun 08, 2017	15.20	15.21	15.15	15.20	1,624	+0.01(+0.10%)
Jun 07, 2017	15.13	15.19	15.12	15.19	1,178	-0.11(-0.69%)
Jun 06, 2017	15.39	15.39	15.29	15.29	3,028	+0.06(+0.42%)
Jun 05, 2017	15.29	15.55	15.23	15.23	4,379	-0.39(-2.49%)
Jun 02, 2017	15.53	15.67	15.53	15.62	3,427	+0.13(+0.82%)
Jun 01, 2017	15.49	15.49	15.49	15.49	256	-0.03(-0.22%)
May 31, 2017	15.52	15.52	15.52	15.52	631	-0.03(-0.19%)
May 30, 2017	15.62	15.63	15.55	15.55	4,192	+0.02(+0.12%)
May 25, 2017		15.54	15.54	15.54	4	-0.04(-0.25%)
May 24, 2017	15.58	15.58	15.55	15.57	7,518	-0.16(-1.02%)
May 23, 2017	15.73	15.73	15.73	15.73	426	+0.04(+0.23%)
May 22, 2017	15.93	15.93	15.68	15.70	2,254	-0.16(-1.03%)
May 19, 2017	15.86	15.89	15.81	15.86	7,817	+0.30(+1.92%)
May 18, 2017	15.74	15.74	15.56	15.56	625	-0.12(-0.75%)
May 17, 2017	15.54	15.68	15.54	15.68	2,803	-0.05(-0.30%)
May 16, 2017	15.77	15.77	15.70	15.73	2,069	+0.03(+0.20%)
May 15, 2017	15.77	15.97	15.61	15.70	8,652	-0.05(-0.31%)
May 12, 2017	15.67	15.74	15.66	15.74	2,163	+0.05(+0.29%)
May 11, 2017	15.64	15.70	15.64	15.70	6,146	+0.05(+0.29%)
May 10, 2017	15.58	15.67	15.58	15.65	8,327	+0.16(+1.05%)
May 09, 2017	15.53	15.53	15.46	15.49	2,529	-0.05(-0.29%)
May 08, 2017	15.57	15.57	15.54	15.54	861	-0.04(-0.26%)
May 05, 2017	15.56	15.58	15.52	15.58	2,179	+0.02(+0.15%)
May 04, 2017	15.54	15.70	15.54	15.55	5,234	-0.13(-0.81%)
May 03, 2017	15.67	15.72	15.62	15.68	5,602	-0.11(-0.67%)
May 02, 2017	15.71	15.79	15.62	15.79	6,751	+0.16(+1.03%)

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.