Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.01	17.01	16.88	16.88	16,762	-0.25(-1.46%)
Jul 28, 2017	17.02	17.13	17.00	17.13	6,350	+0.04(+0.26%)
Jul 27, 2017	17.29	17.29	17.07	17.09	3,735	-0.38(-2.20%)
Jul 26, 2017	17.29	17.47	17.24	17.47	2,434	+0.25(+1.45%)
Jul 25, 2017	17.29	17.29	17.19	17.22	2,376	+0.15(+0.88%)
Jul 24, 2017	16.99	17.09	16.96	17.07	7,855	+0.19(+1.12%)
Jul 21, 2017	16.68	16.92	16.58	16.88	4,361	-0.42(-2.43%)
Jul 20, 2017	17.24	17.32	17.05	17.30	46,491	+0.34(+2.01%)
Jul 19, 2017	16.72	16.98	16.70	16.96	23,391	-0.52(-2.95%)
Jul 18, 2017	17.39	17.53	17.37	17.48	11,687	-0.25(-1.43%)
Jul 17, 2017	17.66	17.76	17.65	17.73	14,080	-0.34(-1.88%)
Jul 14, 2017	17.91	18.07	17.90	18.07	3,926	+0.27(+1.52%)
Jul 13, 2017	17.78	17.85	17.72	17.80	20,026	-0.08(-0.45%)
Jul 12, 2017	17.76	17.88	17.72	17.88	11,961	+0.16(+0.90%)
Jul 11, 2017	17.56	17.73	17.56	17.72	7,998	+0.04(+0.23%)
Jul 10, 2017	17.75	17.77	17.53	17.68	8,982	+0.11(+0.63%)
Jul 07, 2017	17.53	17.58	17.46	17.57	39,153	-0.02(-0.13%)
Jul 06, 2017	17.40	17.63	17.34	17.59	21,554	+0.28(+1.62%)
Jul 05, 2017	17.25	17.31	17.20	17.31	20,948	+0.14(+0.82%)
Jul 03, 2017	17.14	17.17	17.14	17.17	1,115	+0.12(+0.70%)
Jun 30, 2017	17.12	17.13	16.98	17.05	13,810	+0.16(+0.95%)
Jun 29, 2017	17.05	17.05	16.78	16.89	10,676	-0.49(-2.82%)
Jun 28, 2017	17.32	17.38	17.32	17.38	13,263	+0.33(+1.94%)
Jun 27, 2017	16.93	17.09	16.90	17.05	2,727	+0.09(+0.53%)
Jun 26, 2017	17.11	17.15	16.96	16.96	59,752	-0.23(-1.34%)
Jun 23, 2017	17.12	17.21	17.12	17.19	6,566	+0.08(+0.47%)
Jun 22, 2017	17.12	17.19	17.09	17.11	7,874	+0.34(+2.03%)
Jun 21, 2017	16.78	16.78	16.74	16.77	2,820	+0.09(+0.54%)
Jun 20, 2017	16.76	16.76	16.67	16.68	8,050	-0.16(-0.95%)
Jun 19, 2017	16.90	16.90	16.83	16.84	2,586	+0.13(+0.78%)
Jun 16, 2017	16.63	16.72	16.63	16.71	3,803	+0.28(+1.70%)
Jun 15, 2017	16.18	16.43	16.18	16.43	2,447	-0.21(-1.29%)
Jun 14, 2017	16.80	16.80	16.61	16.64	8,834	-0.36(-2.09%)
Jun 13, 2017	17.04	17.11	17.00	17.00	4,882	+0.45(+2.72%)
Jun 12, 2017	16.57	16.57	16.50	16.55	2,722	-0.30(-1.78%)
Jun 09, 2017	16.86	16.86	16.80	16.85	2,804	+0.06(+0.36%)
Jun 08, 2017	16.75	16.92	16.75	16.79	3,026	-0.21(-1.24%)
Jun 07, 2017	16.87	17.00	16.87	17.00	6,832	+0.36(+2.16%)
Jun 06, 2017	16.80	16.89	16.61	16.64	4,056	-0.11(-0.66%)
Jun 05, 2017	16.69	16.75	16.66	16.75	9,054	-0.29(-1.68%)
Jun 02, 2017	16.93	17.04	16.93	17.04	3,146	+0.35(+2.07%)
Jun 01, 2017	16.63	16.71	16.63	16.69	5,757	+0.39(+2.39%)
May 31, 2017	16.50	16.50	16.27	16.30	8,827	-0.13(-0.79%)
May 30, 2017	16.42	16.43	16.42	16.43	2,353	+0.07(+0.43%)
May 26, 2017	16.35	16.38	16.33	16.36	5,313	-0.18(-1.09%)
May 25, 2017	16.55	16.56	16.49	16.54	9,545	-0.01(-0.06%)
May 24, 2017	16.48	16.55	16.48	16.55	7,890	+0.08(+0.49%)
May 23, 2017	16.45	16.48	16.43	16.47	5,126	+0.17(+1.04%)
May 22, 2017	16.23	16.30	16.23	16.30	6,414	-0.03(-0.21%)
May 19, 2017	16.28	16.33	16.28	16.33	8,263	+0.45(+2.86%)
May 18, 2017	15.91	15.91	15.85	15.88	3,734	-0.29(-1.79%)
May 17, 2017	16.33	16.46	16.17	16.17	9,333	-0.25(-1.55%)
May 16, 2017	16.46	16.46	16.36	16.43	11,085	+0.11(+0.66%)
May 15, 2017	16.28	16.36	16.28	16.32	2,667	-0.03(-0.20%)
May 12, 2017	16.36	16.36	16.35	16.35	767	-0.01(-0.06%)
May 11, 2017	16.31	16.38	16.23	16.36	7,768	+0.02(+0.15%)
May 10, 2017	16.34	16.36	16.29	16.34	7,098	+0.03(+0.18%)
May 09, 2017	16.38	16.38	16.30	16.30	8,967	+0.04(+0.22%)
May 08, 2017	16.22	16.30	16.22	16.27	6,907	-0.25(-1.51%)
May 05, 2017	16.35	16.52	16.35	16.52	10,497	+0.03(+0.18%)
May 04, 2017	16.47	16.49	16.42	16.49	7,844	+0.03(+0.18%)
May 03, 2017	16.41	16.46	16.37	16.46	10,122	-0.11(-0.66%)
May 02, 2017	16.53	16.57	16.45	16.57	13,841	+0.18(+1.10%)

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.