Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.53	18.53	18.30	18.48	9,362	+0.05(+0.26%)
Jul 28, 2017	18.47	18.48	18.37	18.44	7,894	-0.16(-0.85%)
Jul 27, 2017	18.79	18.81	18.44	18.60	29,111	-0.07(-0.37%)
Jul 26, 2017	18.62	18.68	18.56	18.66	14,794	+0.11(+0.61%)
Jul 25, 2017	18.59	18.59	18.49	18.55	23,436	+0.07(+0.37%)
Jul 24, 2017	18.39	18.51	18.35	18.48	21,063	+0.03(+0.19%)
Jul 21, 2017	18.49	18.49	18.35	18.45	18,012	+0.05(+0.27%)
Jul 20, 2017	18.40	18.43	18.33	18.40	15,824	+0.06(+0.35%)
Jul 19, 2017	18.31	18.35	18.23	18.33	7,391	+0.04(+0.21%)
Jul 18, 2017	18.27	18.30	18.17	18.30	16,892	+0.08(+0.47%)
Jul 17, 2017	18.22	18.22	18.13	18.21	25,088	+0.05(+0.26%)
Jul 14, 2017	18.11	18.16	18.04	18.16	7,593	+0.11(+0.63%)
Jul 13, 2017	18.13	18.13	17.98	18.05	28,253	+0.00(+0.01%)
Jul 12, 2017	17.92	18.05	17.91	18.05	28,513	+0.23(+1.29%)
Jul 11, 2017	17.74	17.82	17.72	17.82	11,335	+0.15(+0.85%)
Jul 10, 2017	17.71	17.71	17.62	17.67	28,486	+0.05(+0.29%)
Jul 07, 2017	17.54	17.62	17.54	17.62	4,116	+0.19(+1.08%)
Jul 06, 2017	17.55	17.55	17.36	17.43	13,382	-0.16(-0.91%)
Jul 05, 2017	17.49	17.60	17.49	17.59	7,800	+0.24(+1.36%)
Jul 03, 2017	17.58	17.58	17.35	17.35	5,237	-0.04(-0.22%)
Jun 30, 2017	17.41	17.42	17.35	17.39	3,796	+0.10(+0.60%)
Jun 29, 2017	17.22	17.29	17.15	17.29	2,981	-0.24(-1.34%)
Jun 28, 2017	17.30	17.52	17.30	17.52	4,282	+0.22(+1.30%)
Jun 27, 2017	17.56	17.56	17.30	17.30	9,212	-0.24(-1.39%)
Jun 26, 2017	17.63	17.63	17.51	17.54	8,043	-0.04(-0.21%)
Jun 23, 2017	17.55	17.65	17.46	17.58	22,880	+0.06(+0.32%)
Jun 22, 2017	17.50	17.53	17.38	17.52	15,033	+0.08(+0.49%)
Jun 21, 2017	17.36	17.44	17.36	17.44	1,577	+0.08(+0.43%)
Jun 20, 2017	17.54	17.54	17.36	17.36	6,858	-0.12(-0.70%)
Jun 19, 2017	17.36	17.49	17.35	17.49	9,538	+0.22(+1.25%)
Jun 16, 2017	17.32	17.32	17.25	17.27	10,620	+0.03(+0.19%)
Jun 15, 2017	17.12	17.24	17.02	17.24	12,407	-0.06(-0.35%)
Jun 14, 2017	17.40	17.41	17.20	17.30	18,078	+0.06(+0.33%)
Jun 13, 2017	17.20	17.33	17.15	17.24	21,616	+0.24(+1.38%)
Jun 12, 2017	17.20	17.20	16.85	17.01	16,991	-0.26(-1.53%)
Jun 09, 2017	17.64	17.68	17.27	17.27	21,251	-0.26(-1.50%)
Jun 08, 2017	17.50	17.53	17.45	17.53	9,749	+0.05(+0.27%)
Jun 07, 2017	17.49	17.50	17.39	17.49	10,971	+0.07(+0.38%)
Jun 06, 2017	17.46	17.48	17.41	17.42	9,766	-0.05(-0.27%)
Jun 05, 2017	17.46	17.48	17.38	17.47	111,175	+0.05(+0.27%)
Jun 02, 2017	17.35	17.43	17.29	17.42	15,385	+0.12(+0.71%)
Jun 01, 2017	17.13	17.30	17.10	17.30	4,028	+0.27(+1.60%)
May 31, 2017	16.87	17.03	16.87	17.03	6,602	+0.13(+0.78%)
May 30, 2017	16.93	16.93	16.87	16.89	9,110	+0.02(+0.13%)
May 26, 2017	16.99	16.99	16.86	16.87	21,757	-0.06(-0.35%)
May 25, 2017	16.95	16.98	16.89	16.93	17,470	+0.11(+0.67%)
May 24, 2017	16.79	16.82	16.72	16.82	9,677	+0.18(+1.07%)
May 23, 2017	16.71	16.71	16.60	16.64	4,130	+0.03(+0.17%)
May 22, 2017	16.55	16.61	16.51	16.61	7,217	+0.13(+0.80%)
May 19, 2017	16.47	16.49	16.47	16.48	3,902	+0.28(+1.74%)
May 18, 2017	16.23	16.23	16.18	16.20	2,291	+0.07(+0.43%)
May 17, 2017	16.48	16.48	16.13	16.13	19,407	-0.47(-2.81%)
May 16, 2017	16.53	16.60	16.50	16.60	74,476	+0.11(+0.65%)
May 15, 2017	16.39	16.50	16.39	16.49	6,126	+0.18(+1.11%)
May 12, 2017	16.33	16.36	16.31	16.31	1,372	-0.02(-0.10%)
May 11, 2017	16.94	16.94	16.32	16.32	9,824	-0.09(-0.54%)
May 10, 2017	16.41	16.45	16.35	16.41	9,430	+0.09(+0.58%)
May 09, 2017	16.38	16.38	16.28	16.32	5,883	-0.02(-0.12%)
May 08, 2017	16.43	16.43	16.29	16.34	6,672	-0.05(-0.29%)
May 05, 2017	16.28	16.39	16.23	16.39	5,056	+0.05(+0.33%)
May 04, 2017	16.35	16.37	16.28	16.33	3,676	+0.24(+1.48%)
May 03, 2017	16.23	16.23	16.05	16.09	5,235	-0.17(-1.04%)
May 02, 2017	16.34	16.34	16.21	16.26	3,593	+0.04(+0.26%)

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.