Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.11	16.17	15.96	16.03	1,616,427	-0.02(-0.11%)
Jul 28, 2017	16.14	16.18	15.80	16.04	1,576,277	-0.09(-0.58%)
Jul 27, 2017	16.39	16.40	15.89	16.14	2,943,960	+0.37(+2.37%)
Jul 26, 2017	16.68	16.95	15.67	15.76	4,817,131	-0.70(-4.23%)
Jul 25, 2017	16.25	16.59	16.25	16.46	2,940,729	+0.13(+0.79%)
Jul 24, 2017	16.24	16.36	16.17	16.33	1,500,432	+0.06(+0.40%)
Jul 21, 2017	16.23	16.43	16.18	16.27	995,746	-0.05(-0.29%)
Jul 20, 2017	16.42	16.52	16.21	16.31	1,039,534	-0.11(-0.64%)
Jul 19, 2017	16.18	16.45	16.18	16.42	1,385,375	+0.25(+1.56%)
Jul 18, 2017	16.15	16.21	16.02	16.17	1,070,356	-0.02(-0.14%)
Jul 17, 2017	16.01	16.32	15.92	16.19	1,224,489	+0.18(+1.10%)
Jul 14, 2017	16.03	16.12	15.94	16.01	2,169,708	-0.02(-0.11%)
Jul 13, 2017	16.05	16.10	15.93	16.03	994,735	-0.03(-0.18%)
Jul 12, 2017	16.19	16.35	16.00	16.06	1,893,352	+0.01(+0.04%)
Jul 11, 2017	16.16	16.25	15.97	16.05	1,748,296	-0.06(-0.40%)
Jul 10, 2017	16.15	16.31	16.02	16.12	1,402,542	-0.10(-0.65%)
Jul 07, 2017	16.10	16.25	15.91	16.22	2,158,179	+0.12(+0.76%)
Jul 06, 2017	16.36	16.43	16.07	16.10	2,159,392	-0.32(-1.95%)
Jul 05, 2017	16.41	16.47	16.29	16.42	1,689,633	-0.07(-0.42%)
Jul 03, 2017	16.43	16.58	16.28	16.49	1,156,440	+0.18(+1.11%)
Jun 30, 2017	16.44	16.49	16.13	16.31	3,326,518	-0.12(-0.71%)
Jun 29, 2017	16.57	16.57	16.13	16.43	4,003,421	-0.07(-0.42%)
Jun 28, 2017	16.04	16.52	15.98	16.50	3,001,166	+0.61(+3.85%)
Jun 27, 2017	15.85	16.23	15.85	15.89	2,676,967	+0.06(+0.37%)
Jun 26, 2017	15.65	15.97	15.61	15.83	1,935,790	+0.23(+1.46%)
Jun 23, 2017	15.44	15.70	15.42	15.60	2,114,791	+0.16(+1.02%)
Jun 22, 2017	15.30	15.49	15.25	15.44	1,390,875	+0.19(+1.26%)
Jun 21, 2017	15.60	15.62	15.21	15.25	1,771,469	-0.24(-1.58%)
Jun 20, 2017	15.55	15.60	15.32	15.50	1,334,681	-0.23(-1.44%)
Jun 19, 2017	15.61	15.82	15.50	15.72	2,145,773	+0.15(+0.93%)
Jun 16, 2017	15.49	15.65	15.38	15.58	3,421,147	+0.03(+0.19%)
Jun 15, 2017	15.40	15.62	15.26	15.55	1,799,304	-0.05(-0.30%)
Jun 14, 2017	15.81	15.81	15.40	15.59	2,543,053	-0.23(-1.47%)
Jun 13, 2017	15.70	15.89	15.62	15.83	1,550,142	+0.16(+1.00%)
Jun 12, 2017	15.51	15.75	15.42	15.67	1,978,322	+0.22(+1.39%)
Jun 09, 2017	15.14	15.54	15.09	15.46	1,398,569	+0.32(+2.11%)
Jun 08, 2017	14.79	15.21	14.71	15.14	1,393,372	+0.30(+2.04%)
Jun 07, 2017	14.95	15.06	14.80	14.83	1,587,290	-0.14(-0.93%)
Jun 06, 2017	14.97	15.05	14.84	14.97	3,165,075	-0.15(-0.96%)
Jun 05, 2017	15.29	15.33	15.12	15.12	1,292,306	-0.17(-1.10%)
Jun 02, 2017	15.14	15.48	15.12	15.29	1,989,851	+0.12(+0.77%)
Jun 01, 2017	14.97	15.27	14.82	15.17	3,435,034	+0.32(+2.15%)
May 31, 2017	14.87	14.87	14.58	14.85	2,927,162	-0.08(-0.55%)
May 30, 2017	15.02	15.04	14.85	14.93	1,688,784	-0.15(-0.96%)
May 26, 2017	15.13	15.20	15.02	15.08	1,313,794	-0.09(-0.58%)
May 25, 2017	15.48	15.48	15.15	15.16	1,380,134	-0.26(-1.70%)
May 24, 2017	15.57	15.61	15.32	15.43	931,159	-0.16(-1.04%)
May 23, 2017	15.48	15.60	15.26	15.59	1,464,337	+0.10(+0.64%)
May 22, 2017	15.62	15.64	15.36	15.49	1,591,896	+0.03(+0.23%)
May 19, 2017	15.26	15.61	15.15	15.46	1,735,005	+0.39(+2.59%)
May 18, 2017	15.19	15.24	14.94	15.07	1,886,165	-0.20(-1.30%)
May 17, 2017	15.66	15.45	15.20	15.26	2,026,310	-0.40(-2.53%)
May 16, 2017	15.85	15.85	15.35	15.66	3,731,597	-0.15(-0.96%)
May 15, 2017	15.84	15.89	15.67	15.81	2,795,243	+0.16(+1.00%)
May 12, 2017	15.73	15.81	15.56	15.65	1,074,932	-0.19(-1.18%)
May 11, 2017	15.85	15.90	15.57	15.84	1,099,828	-0.09(-0.55%)
May 10, 2017	15.83	16.09	15.82	15.93	1,540,699	+0.13(+0.81%)
May 09, 2017	15.71	15.88	15.66	15.80	1,339,806	+0.13(+0.85%)
May 08, 2017	15.65	15.78	15.56	15.66	1,218,294	-0.12(-0.74%)
May 05, 2017	15.70	15.83	15.57	15.78	901,095	+0.19(+1.19%)
May 04, 2017	15.76	15.83	15.53	15.59	1,221,549	-0.13(-0.81%)
May 03, 2017	15.79	15.87	15.60	15.72	2,956,646	-0.19(-1.21%)
May 02, 2017	15.80	16.00	15.77	15.91	3,037,779	+0.17(+1.07%)

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.