Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		18.03	18.03	18.03	0	+0.13(+0.73%)
Jul 28, 2016	17.83	17.92	17.70	17.90	7,114	+0.07(+0.39%)
Jul 27, 2016	17.93	17.94	17.70	17.83	5,700	-0.16(-0.89%)
Jul 26, 2016	17.87	17.99	17.79	17.99	7,792	-0.01(-0.06%)
Jul 25, 2016	17.82	18.00	17.73	18.00	5,575	+0.25(+1.41%)
Jul 22, 2016	17.69	17.75	17.69	17.75	840	+0.05(+0.28%)
Jul 21, 2016	17.66	17.75	17.65	17.70	1,037	-0.05(-0.28%)
Jul 20, 2016	17.50	17.75	17.50	17.75	16,181	+0.16(+0.91%)
Jul 19, 2016	17.55	17.65	17.53	17.59	32,202	+0.05(+0.29%)
Jul 18, 2016	17.50	17.54	17.50	17.54	2,800	-0.18(-1.02%)
Jul 15, 2016	17.51	17.72	17.50	17.72	6,046	+0.21(+1.20%)
Jul 14, 2016	17.31	17.51	17.30	17.51	8,233	+0.18(+1.04%)
Jul 13, 2016	17.30	17.33	17.30	17.33	1,800	+0.08(+0.46%)
Jul 12, 2016	17.20	17.29	17.19	17.25	14,200	+0.05(+0.29%)
Jul 11, 2016	17.25	17.26	17.18	17.20	5,875	-0.02(-0.12%)
Jul 08, 2016	17.30	17.35	17.22	17.22	3,639	-0.08(-0.46%)
Jul 07, 2016	17.53	17.53	17.30	17.30	9,080	-0.24(-1.37%)
Jul 05, 2016	17.76	17.82	17.54	17.54	8,724	-0.36(-2.01%)
Jul 04, 2016	17.93	17.94	17.90	17.90	2,150	-0.03(-0.17%)
Jun 30, 2016		17.93	17.93	17.93	0	+0.43(+2.46%)
Jun 29, 2016	17.79	17.80	17.50	17.50	2,813	+0.19(+1.10%)
Jun 28, 2016	17.29	17.80	17.29	17.31	6,300	+0.25(+1.47%)
Jun 27, 2016	17.40	17.40	17.06	17.06	4,800	-0.36(-2.07%)
Jun 24, 2016	17.41	17.55	17.34	17.42	3,635	-0.26(-1.47%)
Jun 23, 2016	17.64	17.88	17.60	17.68	6,622	+0.05(+0.28%)
Jun 22, 2016	17.73	17.86	17.63	17.63	5,722	-0.24(-1.34%)
Jun 21, 2016	17.62	17.96	17.51	17.87	7,799	+0.25(+1.42%)
Jun 20, 2016	17.60	17.90	17.50	17.62	6,675	+0.02(+0.11%)
Jun 17, 2016	17.98	17.98	17.49	17.60	8,931	-0.20(-1.12%)
Jun 16, 2016	18.13	18.13	17.26	17.80	24,035	-0.13(-0.73%)
Jun 15, 2016	18.12	18.14	17.75	17.93	8,485	-0.14(-0.77%)
Jun 14, 2016	18.10	18.14	18.00	18.07	7,800	+0.02(+0.11%)
Jun 13, 2016	18.13	18.15	18.05	18.05	7,934	-0.05(-0.28%)
Jun 10, 2016	18.08	18.13	18.03	18.10	16,010	-0.02(-0.11%)
Jun 09, 2016	18.28	18.28	18.07	18.12	10,103	-0.07(-0.38%)
Jun 08, 2016	18.35	18.36	18.10	18.19	9,075	-0.21(-1.14%)
Jun 07, 2016	18.41	18.52	18.34	18.40	6,157	+0.18(+0.99%)
Jun 06, 2016	18.20	18.22	18.15	18.22	3,250	+0.02(+0.11%)
Jun 03, 2016	18.27	18.39	18.18	18.20	5,300	-0.21(-1.14%)
Jun 02, 2016	18.42	18.42	18.31	18.41	4,900	-0.11(-0.59%)
Jun 01, 2016	18.31	18.52	18.31	18.52	6,804	+0.27(+1.48%)
May 31, 2016	18.25	18.31	18.25	18.25	5,016	+0.18(+1.00%)
May 30, 2016	17.77	18.07	17.75	18.07	5,000	+0.19(+1.06%)
May 27, 2016	18.01	18.01	17.88	17.88	1,745	-0.17(-0.94%)
May 26, 2016	17.61	18.05	17.61	18.05	3,491	+0.44(+2.50%)
May 25, 2016	17.86	18.10	17.61	17.61	10,676	-0.25(-1.40%)
May 24, 2016	17.90	18.05	17.75	17.86	9,421	-0.14(-0.78%)
May 20, 2016		18.00	18.00	18.00	0	+0.11(+0.61%)
May 19, 2016	17.70	17.89	17.70	17.89	350	+0.20(+1.13%)
May 18, 2016	17.95	17.95	17.69	17.69	4,224	-0.45(-2.48%)
May 17, 2016	17.89	18.15	17.89	18.14	1,381	+0.06(+0.33%)
May 16, 2016	18.07	18.25	17.91	18.08	6,893	+0.21(+1.18%)
May 13, 2016	17.95	17.95	17.87	17.87	800	-0.15(-0.83%)
May 12, 2016	18.11	18.15	17.89	18.02	8,700	-0.18(-0.99%)
May 11, 2016	18.18	18.20	18.13	18.20	40,312	+0.09(+0.50%)
May 10, 2016	18.20	18.20	18.00	18.11	2,400	+0.01(+0.06%)
May 09, 2016	18.19	18.19	18.09	18.10	35,361	+0.02(+0.11%)
May 06, 2016	18.07	18.08	18.00	18.08	2,100	+0.22(+1.23%)
May 05, 2016	18.10	18.20	17.86	17.86	4,557	-0.14(-0.78%)
May 04, 2016	18.05	18.24	18.00	18.00	2,026	-0.05(-0.28%)
May 03, 2016	18.30	18.41	18.05	18.05	6,400	-0.35(-1.90%)

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.