Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.08	18.08	18.04	18.06	40,293	+0.03(+0.17%)
Jul 28, 2017	18.03	18.03	18.01	18.03	8,090	+0.03(+0.15%)
Jul 27, 2017	18.13	18.13	17.99	18.00	12,549	-0.12(-0.66%)
Jul 26, 2017	18.11	18.12	18.09	18.12	27,786	+0.01(+0.05%)
Jul 25, 2017	18.09	18.14	18.09	18.11	27,673	+0.04(+0.21%)
Jul 24, 2017	18.05	18.08	18.03	18.07	92,388	+0.01(+0.06%)
Jul 21, 2017	18.08	18.17	18.01	18.06	15,802	-0.02(-0.13%)
Jul 20, 2017	18.08	18.10	18.06	18.09	7,572	+0.01(+0.08%)
Jul 19, 2017	18.05	18.07	18.03	18.07	9,203	+0.10(+0.56%)
Jul 18, 2017	17.98	17.99	17.91	17.97	42,888	-0.02(-0.10%)
Jul 17, 2017	18.03	18.03	17.96	17.99	15,652	+0.01(+0.05%)
Jul 14, 2017	17.85	18.01	17.85	17.98	75,974	+0.07(+0.37%)
Jul 13, 2017	17.85	17.93	17.85	17.91	21,669	+0.01(+0.03%)
Jul 12, 2017	17.77	17.91	17.77	17.91	33,976	+0.14(+0.76%)
Jul 11, 2017	17.72	17.77	17.67	17.77	29,318	-0.02(-0.12%)
Jul 10, 2017	17.68	17.79	17.68	17.79	18,480	+0.08(+0.42%)
Jul 07, 2017	17.77	17.77	17.67	17.72	37,183	+0.10(+0.56%)
Jul 06, 2017	17.67	17.67	17.58	17.62	11,924	-0.16(-0.88%)
Jul 05, 2017	17.81	17.81	17.69	17.78	75,705	+0.05(+0.29%)
Jul 03, 2017	17.74	17.80	17.72	17.72	22,141	+0.03(+0.15%)
Jun 30, 2017	17.76	17.76	17.69	17.70	13,572	+0.05(+0.26%)
Jun 29, 2017	17.85	17.85	17.56	17.65	32,694	-0.18(-1.03%)
Jun 28, 2017	17.88	17.88	17.78	17.84	17,872	+0.17(+0.95%)
Jun 27, 2017	17.76	17.84	17.67	17.67	50,752	-0.16(-0.88%)
Jun 26, 2017	17.83	17.87	17.80	17.82	25,610	+0.02(+0.08%)
Jun 23, 2017	17.82	17.82	17.75	17.81	27,560	+0.02(+0.08%)
Jun 22, 2017	17.88	17.88	17.75	17.79	17,264	+0.00(+0.00%)
Jun 21, 2017	17.79	17.82	17.75	17.79	34,255	+0.01(+0.03%)
Jun 20, 2017	17.85	17.89	17.78	17.79	11,848	-0.09(-0.52%)
Jun 19, 2017	17.88	17.88	17.84	17.88	18,430	+0.14(+0.80%)
Jun 16, 2017	17.69	17.74	17.68	17.74	39,741	-0.02(-0.09%)
Jun 15, 2017	17.68	17.76	17.64	17.76	14,575	+0.03(+0.19%)
Jun 14, 2017	17.82	17.87	17.70	17.72	71,307	-0.06(-0.34%)
Jun 13, 2017	17.67	17.82	17.67	17.78	35,672	+0.12(+0.68%)
Jun 12, 2017	17.73	17.73	17.63	17.66	9,849	+0.03(+0.19%)
Jun 09, 2017	17.84	17.84	17.63	17.63	57,042	-0.12(-0.70%)
Jun 08, 2017	17.80	17.80	17.68	17.75	33,612	-0.03(-0.15%)
Jun 07, 2017	17.76	17.78	17.69	17.78	36,509	+0.06(+0.32%)
Jun 06, 2017	17.78	17.78	17.72	17.72	26,967	-0.07(-0.39%)
Jun 05, 2017	17.90	17.90	17.77	17.79	18,022	-0.01(-0.03%)
Jun 02, 2017	17.74	17.81	17.71	17.80	37,324	+0.08(+0.44%)
Jun 01, 2017	17.64	17.72	17.59	17.72	41,092	+0.17(+0.98%)
May 31, 2017	17.62	17.62	17.50	17.55	15,977	-0.02(-0.14%)
May 30, 2017	17.60	17.61	17.57	17.57	13,994	-0.03(-0.15%)
May 26, 2017	17.61	17.61	17.56	17.60	17,011	+0.02(+0.12%)
May 25, 2017	17.55	17.58	17.55	17.58	5,476	+0.08(+0.43%)
May 24, 2017	17.49	17.51	17.41	17.50	29,634	+0.07(+0.41%)
May 23, 2017	17.40	17.45	17.40	17.43	7,032	+0.01(+0.08%)
May 22, 2017	17.40	17.42	17.33	17.42	5,904	+0.11(+0.63%)
May 19, 2017	17.29	17.37	17.27	17.31	16,554	+0.11(+0.66%)
May 18, 2017	17.07	17.25	17.07	17.20	16,744	+0.03(+0.17%)
May 17, 2017	17.41	17.41	17.15	17.17	23,486	-0.29(-1.65%)
May 16, 2017	17.49	17.49	17.41	17.45	18,657	+0.00(+0.00%)
May 15, 2017	17.33	17.45	17.33	17.45	28,229	+0.10(+0.60%)
May 12, 2017	17.41	17.41	17.29	17.35	10,299	-0.03(-0.19%)
May 11, 2017	17.35	17.39	17.34	17.38	8,287	-0.07(-0.40%)
May 10, 2017	17.40	17.45	17.40	17.45	12,469	+0.05(+0.28%)
May 09, 2017	17.57	17.57	17.38	17.40	7,215	+0.00(+0.02%)
May 08, 2017	17.56	17.56	17.39	17.40	6,354	-0.01(-0.05%)
May 05, 2017	17.37	17.41	17.36	17.41	3,935	+0.03(+0.15%)
May 04, 2017	17.40	17.40	17.31	17.38	12,959	+0.03(+0.19%)
May 03, 2017	17.35	17.35	17.30	17.35	7,813	-0.01(-0.05%)
May 02, 2017	17.43	17.43	17.31	17.36	5,944	+0.01(+0.05%)

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.