Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.75	17.80	17.54	17.68	18,324	-0.07(-0.38%)
Jul 28, 2017	17.86	17.86	17.66	17.75	9,966	-0.10(-0.54%)
Jul 27, 2017	17.69	17.91	17.50	17.85	12,763	+0.19(+1.10%)
Jul 26, 2017	17.49	18.00	17.49	17.66	13,623	-0.07(-0.38%)
Jul 25, 2017	17.32	18.18	17.32	17.72	27,433	+0.45(+2.58%)
Jul 24, 2017	16.95	17.34	16.95	17.28	6,124	+0.21(+1.25%)
Jul 21, 2017	17.49	17.60	17.02	17.07	16,108	-0.33(-1.89%)
Jul 20, 2017	17.15	17.40	16.98	17.39	13,608	+0.38(+2.22%)
Jul 19, 2017	17.07	17.07	16.93	17.02	5,106	+0.05(+0.28%)
Jul 18, 2017	17.01	17.04	16.94	16.97	5,536	-0.01(-0.06%)
Jul 17, 2017	17.27	17.54	16.97	16.98	11,172	-0.42(-2.39%)
Jul 14, 2017	17.29	17.47	17.03	17.39	13,698	+0.06(+0.33%)
Jul 13, 2017	17.45	17.56	17.20	17.34	9,411	-0.15(-0.83%)
Jul 12, 2017	17.51	17.63	17.08	17.48	17,060	+0.02(+0.11%)
Jul 11, 2017	17.49	17.50	17.20	17.46	9,046	+0.11(+0.61%)
Jul 10, 2017	17.78	17.78	17.25	17.36	24,534	-0.54(-3.03%)
Jul 07, 2017	17.81	17.90	17.55	17.90	10,524	+0.12(+0.65%)
Jul 06, 2017	17.68	18.28	17.61	17.78	22,767	+0.10(+0.55%)
Jul 05, 2017	17.90	17.90	17.34	17.68	26,022	-0.21(-1.19%)
Jul 03, 2017	17.97	18.14	17.66	17.90	15,440	-0.09(-0.48%)
Jun 30, 2017	18.09	18.09	17.91	17.98	19,069	-0.11(-0.59%)
Jun 29, 2017	17.91	18.14	17.91	18.09	23,200	+0.24(+1.36%)
Jun 28, 2017	17.95	17.95	17.41	17.85	23,540	-0.01(-0.05%)
Jun 27, 2017	17.88	18.04	17.49	17.86	20,258	+0.04(+0.22%)
Jun 26, 2017	17.13	18.09	17.13	17.82	59,859	+0.60(+3.48%)
Jun 23, 2017	17.20	17.41	16.46	17.22	779,565	+0.16(+0.96%)
Jun 22, 2017	17.20	17.37	17.03	17.06	25,568	-0.12(-0.70%)
Jun 21, 2017	16.91	17.39	16.91	17.18	27,205	-0.14(-0.81%)
Jun 20, 2017	16.63	17.41	16.56	17.32	32,204	+0.65(+3.89%)
Jun 19, 2017	16.93	17.03	16.46	16.67	40,180	+0.03(+0.17%)
Jun 16, 2017	16.88	17.11	16.54	16.64	59,805	-0.25(-1.49%)
Jun 15, 2017	16.68	16.89	16.47	16.89	57,457	+0.00(+0.00%)
Jun 14, 2017	17.20	17.20	16.76	16.89	32,560	-0.30(-1.74%)
Jun 13, 2017	16.32	17.41	16.30	17.19	44,197	+1.03(+6.34%)
Jun 12, 2017	17.04	17.09	16.07	16.17	36,896	-0.85(-5.00%)
Jun 09, 2017	16.88	17.12	16.77	17.02	18,727	+0.40(+2.39%)
Jun 08, 2017	15.83	16.62	15.69	16.62	29,105	+0.74(+4.69%)
Jun 07, 2017	15.71	15.99	15.48	15.88	17,823	+0.45(+2.95%)
Jun 06, 2017	16.59	16.61	15.39	15.42	25,605	-1.20(-7.22%)
Jun 05, 2017	16.64	17.14	16.55	16.62	19,884	-0.20(-1.21%)
Jun 02, 2017	16.34	16.83	16.31	16.82	29,259	+0.46(+2.84%)
Jun 01, 2017	15.39	16.42	15.39	16.36	14,410	+0.98(+6.35%)
May 31, 2017	17.16	17.16	15.20	15.38	78,208	-1.75(-10.22%)
May 30, 2017	17.34	17.36	17.02	17.13	12,038	-0.25(-1.45%)
May 26, 2017	17.41	17.41	16.94	17.38	25,206	-0.03(-0.17%)
May 25, 2017	17.03	17.41	16.97	17.41	8,719	+0.41(+2.39%)
May 24, 2017	17.03	17.08	16.88	17.01	21,227	+0.03(+0.17%)
May 23, 2017	16.49	17.07	16.49	16.98	17,643	+0.13(+0.75%)
May 22, 2017	17.11	17.11	16.46	16.85	21,363	-0.26(-1.53%)
May 19, 2017	16.86	17.11	16.68	17.11	18,483	+0.32(+1.90%)
May 18, 2017	16.67	16.84	16.59	16.79	11,334	+0.24(+1.46%)
May 17, 2017	16.85	16.85	16.48	16.55	20,487	-0.45(-2.62%)
May 16, 2017	16.88	17.21	16.47	17.00	16,869	+0.24(+1.44%)
May 15, 2017	17.12	17.18	16.73	16.76	14,974	-0.41(-2.37%)
May 12, 2017	17.09	17.17	17.07	17.16	4,145	-0.03(-0.17%)
May 11, 2017	17.04	17.20	16.89	17.19	17,166	+0.04(+0.23%)
May 10, 2017	17.21	17.22	17.05	17.15	6,820	+0.07(+0.40%)
May 09, 2017	17.18	17.18	16.97	17.08	10,301	-0.13(-0.73%)
May 08, 2017	17.26	17.33	17.06	17.21	9,972	-0.14(-0.83%)
May 05, 2017	17.07	17.36	17.01	17.35	8,843	+0.26(+1.53%)
May 04, 2017	16.92	17.30	16.92	17.09	15,077	+0.10(+0.57%)
May 03, 2017	16.71	17.33	16.51	17.00	21,101	+0.42(+2.56%)
May 02, 2017	17.09	17.23	16.48	16.57	38,880	-0.63(-3.65%)

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.