Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.66	17.74	17.61	17.72	395,882	+0.03(+0.18%)
Jul 28, 2017	17.58	17.69	17.54	17.68	114,894	+0.09(+0.48%)
Jul 27, 2017	17.67	17.67	17.53	17.60	95,407	-0.02(-0.13%)
Jul 26, 2017	17.53	17.65	17.50	17.62	218,871	+0.22(+1.25%)
Jul 25, 2017	17.44	17.50	17.37	17.41	312,867	+0.24(+1.40%)
Jul 24, 2017	17.10	17.19	17.06	17.16	296,148	-0.05(-0.32%)
Jul 21, 2017	17.16	17.22	17.09	17.22	69,274	-0.11(-0.63%)
Jul 20, 2017	17.29	17.34	17.27	17.33	115,371	+0.18(+1.04%)
Jul 19, 2017	17.13	17.16	17.06	17.15	214,160	-0.02(-0.14%)
Jul 18, 2017	17.12	17.18	17.10	17.17	369,292	+0.12(+0.68%)
Jul 17, 2017	17.01	17.08	17.01	17.06	142,697	+0.06(+0.36%)
Jul 14, 2017	16.89	17.01	16.89	16.99	36,422	+0.09(+0.55%)
Jul 13, 2017	16.82	16.90	16.79	16.90	55,982	+0.11(+0.65%)
Jul 12, 2017	16.83	16.87	16.76	16.79	40,321	+0.03(+0.18%)
Jul 11, 2017	16.61	16.77	16.61	16.76	86,480	+0.07(+0.42%)
Jul 10, 2017	16.57	16.70	16.57	16.69	668,382	+0.15(+0.89%)
Jul 07, 2017	16.50	16.57	16.46	16.54	121,196	-0.06(-0.37%)
Jul 06, 2017	16.63	16.67	16.58	16.61	379,330	+0.11(+0.66%)
Jul 05, 2017	16.56	16.56	16.46	16.50	164,632	+0.06(+0.38%)
Jul 03, 2017	16.44	16.51	16.44	16.44	109,314	-0.03(-0.19%)
Jun 30, 2017	16.49	16.53	16.36	16.47	425,774	+0.14(+0.85%)
Jun 29, 2017	16.44	16.44	16.27	16.33	203,183	-0.01(-0.05%)
Jun 28, 2017	16.26	16.35	16.26	16.34	109,460	+0.13(+0.81%)
Jun 27, 2017	16.21	16.26	16.14	16.20	704,585	+0.23(+1.46%)
Jun 26, 2017	16.02	16.04	15.96	15.97	77,971	+0.08(+0.49%)
Jun 23, 2017	15.88	15.95	15.84	15.89	64,087	-0.01(-0.05%)
Jun 22, 2017	15.92	15.98	15.86	15.90	62,703	-0.16(-0.97%)
Jun 21, 2017	15.98	16.08	15.97	16.06	31,278	+0.09(+0.53%)
Jun 20, 2017	16.10	16.10	15.93	15.97	417,709	-0.29(-1.76%)
Jun 19, 2017	16.33	16.36	16.26	16.26	108,723	+0.12(+0.74%)
Jun 16, 2017	16.09	16.16	16.04	16.14	426,797	+0.09(+0.59%)
Jun 15, 2017	16.02	16.10	15.97	16.04	892,682	-0.27(-1.64%)
Jun 14, 2017	16.45	16.46	16.23	16.31	129,314	-0.16(-0.97%)
Jun 13, 2017	16.35	16.49	16.35	16.47	102,751	+0.11(+0.65%)
Jun 12, 2017	16.42	16.48	16.30	16.36	106,665	-0.17(-1.02%)
Jun 09, 2017	16.47	16.58	16.47	16.53	72,992	+0.06(+0.37%)
Jun 08, 2017	16.38	16.49	16.33	16.47	272,268	-0.07(-0.42%)
Jun 07, 2017	16.47	16.55	16.45	16.54	1,023,493	+0.06(+0.37%)
Jun 06, 2017	16.44	16.50	16.44	16.48	131,514	+0.10(+0.61%)
Jun 05, 2017	16.36	16.40	16.35	16.38	247,784	-0.11(-0.69%)
Jun 02, 2017	16.43	16.50	16.40	16.49	287,024	+0.17(+1.03%)
Jun 01, 2017	16.22	16.33	16.20	16.33	423,775	+0.16(+0.99%)
May 31, 2017	16.21	16.23	16.13	16.16	380,951	-0.10(-0.61%)
May 30, 2017	16.25	16.29	16.18	16.26	607,489	-0.22(-1.34%)
May 26, 2017	16.42	16.50	16.42	16.49	764,966	-0.01(-0.05%)
May 25, 2017	16.50	16.53	16.46	16.49	360,177	-0.01(-0.05%)
May 24, 2017	16.33	16.50	16.33	16.50	150,695	+0.18(+1.08%)
May 23, 2017	16.36	16.42	16.32	16.33	116,347	-0.01(-0.05%)
May 22, 2017	16.36	16.36	16.30	16.33	439,913	+0.18(+1.14%)
May 19, 2017	16.08	16.17	16.07	16.15	89,328	+0.46(+2.92%)
May 18, 2017	15.48	15.71	15.44	15.69	142,123	-0.01(-0.05%)
May 17, 2017	15.87	15.88	15.70	15.70	217,717	-0.17(-1.06%)
May 16, 2017	15.97	15.97	15.84	15.87	551,898	+0.12(+0.78%)
May 15, 2017	15.64	15.74	15.64	15.74	65,168	+0.31(+1.98%)
May 12, 2017	15.39	15.44	15.38	15.44	56,405	+0.11(+0.70%)
May 11, 2017	15.25	15.33	15.21	15.33	106,621	+0.02(+0.10%)
May 10, 2017	15.27	15.32	15.22	15.32	63,278	-0.01(-0.05%)
May 09, 2017	15.34	15.37	15.29	15.32	510,971	+0.02(+0.10%)
May 08, 2017	15.26	15.32	15.23	15.31	297,561	-0.15(-0.94%)
May 05, 2017	15.16	15.47	15.16	15.45	96,773	+0.23(+1.51%)
May 04, 2017	15.04	15.23	15.04	15.22	53,545	+0.24(+1.63%)
May 03, 2017	14.99	15.00	14.93	14.98	98,095	-0.08(-0.56%)
May 02, 2017	15.03	15.09	15.01	15.06	85,595	+0.05(+0.31%)

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.