Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.93	18.01	17.88	17.88	66,838	-0.07(-0.41%)
Jul 28, 2017	18.10	18.10	17.94	17.96	74,617	-0.05(-0.26%)
Jul 27, 2017	17.94	18.05	17.94	18.00	194,706	+0.02(+0.11%)
Jul 26, 2017	17.94	18.08	17.92	17.98	75,812	+0.02(+0.11%)
Jul 25, 2017	17.98	18.03	17.95	17.96	59,605	-0.07(-0.37%)
Jul 24, 2017	17.93	18.00	17.86	18.03	104,315	+0.23(+1.27%)
Jul 21, 2017	17.83	17.87	17.77	17.80	98,130	-0.08(-0.45%)
Jul 20, 2017	17.96	18.00	17.79	17.88	104,951	-0.12(-0.66%)
Jul 19, 2017	17.97	18.08	17.91	18.00	76,735	+0.05(+0.26%)
Jul 18, 2017	17.97	17.97	17.82	17.96	85,308	+0.02(+0.11%)
Jul 17, 2017	17.99	17.99	17.88	17.94	82,441	-0.05(-0.28%)
Jul 14, 2017	17.82	18.00	17.82	17.99	39,816	+0.17(+0.95%)
Jul 13, 2017	17.92	18.03	17.79	17.82	62,951	-0.13(-0.74%)
Jul 12, 2017	17.96	18.04	17.95	17.95	80,989	+0.02(+0.11%)
Jul 11, 2017	17.87	17.97	17.87	17.93	52,957	+0.01(+0.07%)
Jul 10, 2017	17.84	17.92	17.80	17.92	61,049	+0.08(+0.44%)
Jul 07, 2017	17.81	17.86	17.79	17.84	66,208	+0.09(+0.48%)
Jul 06, 2017	17.77	17.84	17.69	17.75	76,767	+0.01(+0.04%)
Jul 05, 2017	17.67	17.78	17.67	17.75	59,035	+0.04(+0.22%)
Jul 03, 2017	17.85	17.85	17.66	17.71	39,108	+0.01(+0.07%)
Jun 30, 2017	17.71	17.78	17.66	17.69	82,227	+0.02(+0.11%)
Jun 29, 2017	17.74	17.74	17.66	17.67	60,548	-0.04(-0.22%)
Jun 28, 2017	17.68	17.84	17.68	17.71	67,733	+0.03(+0.19%)
Jun 27, 2017	17.69	17.77	17.68	17.68	38,782	-0.07(-0.37%)
Jun 26, 2017	17.65	17.75	17.65	17.75	60,891	+0.06(+0.34%)
Jun 23, 2017	17.57	17.75	17.57	17.69	48,503	+0.04(+0.22%)
Jun 22, 2017	17.66	17.73	17.59	17.65	76,168	+0.03(+0.15%)
Jun 21, 2017	17.48	17.71	17.48	17.62	132,810	+0.14(+0.79%)
Jun 20, 2017	17.37	17.51	17.37	17.48	97,916	+0.05(+0.30%)
Jun 19, 2017	17.33	17.45	17.33	17.43	61,944	+0.10(+0.57%)
Jun 16, 2017	17.36	17.41	17.23	17.33	65,771	-0.08(-0.45%)
Jun 15, 2017	17.26	17.42	17.26	17.41	47,275	+0.12(+0.69%)
Jun 14, 2017	17.34	17.34	17.23	17.29	67,374	+0.02(+0.11%)
Jun 13, 2017	17.28	17.33	17.21	17.27	129,458	-0.01(-0.04%)
Jun 12, 2017	17.44	17.45	17.26	17.28	107,041	-0.18(-1.02%)
Jun 09, 2017	17.46	17.55	17.41	17.46	70,262	+0.01(+0.08%)
Jun 08, 2017	17.38	17.48	17.34	17.44	64,638	+0.09(+0.49%)
Jun 07, 2017	17.37	17.47	17.36	17.36	74,055	-0.05(-0.30%)
Jun 06, 2017	17.44	17.46	17.34	17.41	90,040	-0.05(-0.26%)
Jun 05, 2017	17.34	17.47	17.32	17.46	71,838	+0.09(+0.49%)
Jun 02, 2017	17.31	17.38	17.30	17.37	87,152	+0.06(+0.34%)
Jun 01, 2017	17.20	17.35	17.19	17.31	97,463	+0.11(+0.65%)
May 31, 2017	17.07	17.20	17.07	17.20	54,834	+0.11(+0.65%)
May 30, 2017	17.06	17.17	17.06	17.09	74,617	-0.01(-0.08%)
May 26, 2017	17.22	17.22	17.08	17.10	43,543	-0.12(-0.68%)
May 25, 2017	17.11	17.25	17.11	17.22	55,037	+0.11(+0.65%)
May 24, 2017	17.05	17.13	17.04	17.11	57,594	-0.01(-0.04%)
May 23, 2017	16.94	17.15	16.94	17.11	80,465	+0.18(+1.08%)
May 22, 2017	16.82	16.99	16.82	16.93	43,578	+0.12(+0.70%)
May 19, 2017	16.87	16.96	16.81	16.81	69,202	-0.06(-0.35%)
May 18, 2017	16.76	16.94	16.75	16.87	59,017	+0.06(+0.35%)
May 17, 2017	16.96	17.00	16.81	16.81	109,911	-0.19(-1.12%)
May 16, 2017	16.85	17.00	16.85	17.00	75,991	+0.12(+0.74%)
May 15, 2017	16.82	16.91	16.82	16.88	63,048	+0.04(+0.23%)
May 12, 2017	16.79	16.87	16.76	16.84	86,446	+0.09(+0.55%)
May 11, 2017	16.77	16.81	16.74	16.75	88,785	-0.09(-0.50%)
May 10, 2017	16.83	16.92	16.66	16.83	186,192	+0.03(+0.19%)
May 09, 2017	16.83	16.95	16.79	16.80	45,636	-0.07(-0.43%)
May 08, 2017	16.90	16.92	16.84	16.87	151,377	-0.06(-0.38%)
May 05, 2017	16.67	16.94	16.67	16.94	64,903	+0.20(+1.20%)
May 04, 2017	16.90	16.93	16.65	16.74	201,998	-0.16(-0.92%)
May 03, 2017	16.89	17.00	16.88	16.89	205,896	-0.03(-0.15%)
May 02, 2017	16.87	16.96	16.86	16.92	107,808	+0.06(+0.39%)

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.