Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.40	16.73	15.75	16.01	44,129	-0.35(-2.11%)
Jul 28, 2017	16.67	16.67	16.25	16.35	181,604	-0.74(-4.31%)
Jul 27, 2017	16.79	17.12	16.73	17.09	21,242	+0.37(+2.23%)
Jul 26, 2017	16.91	16.92	16.64	16.72	20,817	-0.11(-0.65%)
Jul 25, 2017	16.71	16.87	16.68	16.83	76,208	+0.31(+1.87%)
Jul 24, 2017	16.46	16.54	16.43	16.52	19,730	+0.01(+0.06%)
Jul 21, 2017	16.94	16.94	16.46	16.51	86,727	-0.27(-1.63%)
Jul 20, 2017	16.76	17.02	16.69	16.78	46,436	+0.00(+0.00%)
Jul 19, 2017	16.71	16.83	16.55	16.78	24,308	+0.19(+1.15%)
Jul 18, 2017	16.25	16.68	16.20	16.59	33,511	+0.24(+1.45%)
Jul 17, 2017	15.83	16.43	15.83	16.35	28,773	+0.52(+3.27%)
Jul 14, 2017	15.96	15.96	15.69	15.83	29,197	-0.23(-1.42%)
Jul 13, 2017	15.85	16.09	15.61	16.06	26,079	+0.10(+0.63%)
Jul 12, 2017	16.00	16.07	15.75	15.96	54,492	-0.02(-0.11%)
Jul 11, 2017	16.28	16.45	15.90	15.98	40,358	-0.45(-2.71%)
Jul 10, 2017	16.40	16.60	15.66	16.43	29,270	-0.08(-0.50%)
Jul 07, 2017	16.40	16.53	16.19	16.51	11,452	+0.49(+3.07%)
Jul 06, 2017	16.01	16.34	15.97	16.02	23,389	-0.12(-0.73%)
Jul 05, 2017	16.20	16.24	16.06	16.14	11,531	-0.12(-0.73%)
Jul 03, 2017	16.08	16.32	15.76	16.25	11,330	+0.12(+0.73%)
Jun 30, 2017	16.66	16.67	16.07	16.14	29,403	-0.65(-3.85%)
Jun 29, 2017	16.92	16.92	16.64	16.78	32,049	+0.03(+0.16%)
Jun 28, 2017	16.79	16.96	16.58	16.75	29,356	-0.04(-0.22%)
Jun 27, 2017	16.91	17.14	16.62	16.79	37,079	-0.23(-1.34%)
Jun 26, 2017	16.76	17.21	16.25	17.02	69,876	+0.16(+0.97%)
Jun 23, 2017	16.50	16.92	16.13	16.85	688,367	+0.17(+1.04%)
Jun 22, 2017	16.83	16.86	16.61	16.68	29,114	+0.10(+0.60%)
Jun 21, 2017	16.68	16.73	16.50	16.58	39,210	-0.24(-1.41%)
Jun 20, 2017	16.80	16.91	16.59	16.82	38,547	+0.05(+0.27%)
Jun 19, 2017	16.10	16.85	16.10	16.77	49,545	+0.81(+5.07%)
Jun 16, 2017	16.96	17.14	15.90	15.96	119,094	-1.10(-6.45%)
Jun 15, 2017	16.79	17.28	16.79	17.06	51,033	-0.04(-0.21%)
Jun 14, 2017	16.83	17.18	16.74	17.10	41,262	+0.24(+1.40%)
Jun 13, 2017	16.64	16.94	16.64	16.86	49,135	+0.19(+1.15%)
Jun 12, 2017	16.83	16.85	16.52	16.67	100,471	-0.15(-0.92%)
Jun 09, 2017	16.92	16.94	16.51	16.83	20,024	-0.02(-0.11%)
Jun 08, 2017	16.74	16.94	16.37	16.84	21,543	+0.10(+0.60%)
Jun 07, 2017	16.81	16.94	16.67	16.74	29,367	+0.02(+0.11%)
Jun 06, 2017	16.46	16.78	16.46	16.73	12,795	+0.04(+0.22%)
Jun 05, 2017	16.65	16.77	16.37	16.69	37,401	+0.07(+0.44%)
Jun 02, 2017	16.31	16.72	16.31	16.62	8,398	+0.27(+1.67%)
Jun 01, 2017	15.92	16.56	15.92	16.34	10,258	-0.01(-0.06%)
May 31, 2017	16.53	16.53	16.34	16.35	14,386	-0.43(-2.55%)
May 30, 2017	16.63	16.83	16.54	16.78	12,016	+0.01(+0.05%)
May 26, 2017	15.97	16.91	15.97	16.77	9,013	+0.39(+2.39%)
May 25, 2017	16.76	16.90	16.17	16.38	16,337	-0.13(-0.77%)
May 24, 2017	16.46	16.82	16.39	16.51	28,798	-0.07(-0.44%)
May 23, 2017	16.23	16.81	16.23	16.58	21,400	+0.42(+2.59%)
May 22, 2017	16.01	16.22	15.82	16.16	55,014	+0.27(+1.72%)
May 19, 2017	16.07	16.09	15.61	15.89	15,798	-0.21(-1.30%)
May 18, 2017	16.17	16.22	16.02	16.10	12,066	+0.09(+0.57%)
May 17, 2017	15.66	16.04	15.63	16.01	13,381	-0.05(-0.28%)
May 16, 2017	15.88	16.10	15.84	16.05	11,903	+0.12(+0.74%)
May 15, 2017	15.80	16.25	15.80	15.93	12,297	+0.08(+0.52%)
May 12, 2017	15.82	15.98	15.74	15.85	37,490	+0.07(+0.46%)
May 11, 2017	15.46	15.81	15.45	15.78	34,860	+0.25(+1.64%)
May 10, 2017	15.47	15.57	15.46	15.53	8,988	-0.03(-0.18%)
May 09, 2017	15.46	15.69	15.46	15.55	8,597	-0.07(-0.47%)
May 08, 2017	15.52	15.79	15.46	15.63	18,524	+0.07(+0.47%)
May 05, 2017	15.63	15.63	15.52	15.55	12,580	-0.02(-0.12%)
May 04, 2017	15.73	15.75	15.56	15.57	12,866	+0.00(+0.00%)
May 03, 2017	15.53	15.65	15.46	15.57	22,684	+0.02(+0.12%)
May 02, 2017	15.51	15.62	15.47	15.55	9,557	+0.10(+0.65%)

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.