Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.49	18.49	18.25	18.44	9,383	+0.05(+0.26%)
Jul 28, 2017	18.42	18.43	18.33	18.40	7,912	-0.16(-0.85%)
Jul 27, 2017	18.75	18.77	18.40	18.55	29,177	-0.07(-0.37%)
Jul 26, 2017	18.57	18.64	18.52	18.62	14,828	+0.11(+0.61%)
Jul 25, 2017	18.55	18.55	18.45	18.51	23,489	+0.07(+0.37%)
Jul 24, 2017	18.35	18.47	18.31	18.44	21,111	+0.03(+0.19%)
Jul 21, 2017	18.45	18.45	18.31	18.40	18,053	+0.05(+0.27%)
Jul 20, 2017	18.36	18.39	18.29	18.36	15,860	+0.06(+0.35%)
Jul 19, 2017	18.26	18.31	18.19	18.29	7,407	+0.04(+0.21%)
Jul 18, 2017	18.23	18.25	18.13	18.25	16,930	+0.08(+0.47%)
Jul 17, 2017	18.18	18.18	18.09	18.17	25,145	+0.05(+0.26%)
Jul 14, 2017	18.07	18.12	18.00	18.12	7,611	+0.11(+0.63%)
Jul 13, 2017	18.09	18.09	17.94	18.01	28,318	+0.00(+0.01%)
Jul 12, 2017	17.88	18.01	17.87	18.01	28,577	+0.23(+1.29%)
Jul 11, 2017	17.70	17.78	17.68	17.78	11,360	+0.15(+0.85%)
Jul 10, 2017	17.67	17.67	17.58	17.63	28,551	+0.05(+0.29%)
Jul 07, 2017	17.50	17.58	17.50	17.58	4,125	+0.19(+1.08%)
Jul 06, 2017	17.51	17.51	17.32	17.39	13,413	-0.16(-0.91%)
Jul 05, 2017	17.45	17.56	17.45	17.55	7,817	+0.23(+1.36%)
Jul 03, 2017	17.54	17.54	17.32	17.32	5,249	-0.04(-0.22%)
Jun 30, 2017	17.37	17.38	17.32	17.35	3,805	+0.10(+0.60%)
Jun 29, 2017	17.18	17.25	17.11	17.25	2,988	-0.23(-1.34%)
Jun 28, 2017	17.26	17.48	17.26	17.48	4,291	+0.22(+1.30%)
Jun 27, 2017	17.52	17.52	17.26	17.26	9,233	-0.24(-1.40%)
Jun 26, 2017	17.59	17.59	17.47	17.50	8,061	-0.04(-0.21%)
Jun 23, 2017	17.51	17.61	17.42	17.54	22,932	+0.06(+0.32%)
Jun 22, 2017	17.46	17.49	17.34	17.48	15,067	+0.08(+0.49%)
Jun 21, 2017	17.32	17.40	17.32	17.40	1,581	+0.08(+0.43%)
Jun 20, 2017	17.50	17.50	17.32	17.32	6,874	-0.12(-0.70%)
Jun 19, 2017	17.32	17.45	17.32	17.45	9,560	+0.22(+1.25%)
Jun 16, 2017	17.28	17.28	17.21	17.23	10,644	+0.03(+0.19%)
Jun 15, 2017	17.08	17.20	16.98	17.20	12,435	-0.06(-0.35%)
Jun 14, 2017	17.36	17.37	17.16	17.26	18,119	+0.06(+0.33%)
Jun 13, 2017	17.17	17.29	17.11	17.20	21,665	+0.23(+1.38%)
Jun 12, 2017	17.17	17.17	16.81	16.97	17,029	-0.26(-1.53%)
Jun 09, 2017	17.60	17.64	17.23	17.23	21,300	-0.26(-1.50%)
Jun 08, 2017	17.46	17.49	17.41	17.49	9,771	+0.05(+0.27%)
Jun 07, 2017	17.45	17.46	17.35	17.45	10,996	+0.07(+0.38%)
Jun 06, 2017	17.42	17.44	17.37	17.38	9,789	-0.05(-0.27%)
Jun 05, 2017	17.42	17.44	17.34	17.43	111,427	+0.05(+0.27%)
Jun 02, 2017	17.32	17.39	17.25	17.38	15,420	+0.12(+0.71%)
Jun 01, 2017	17.09	17.26	17.06	17.26	4,037	+0.27(+1.60%)
May 31, 2017	16.84	16.99	16.84	16.99	6,617	+0.13(+0.78%)
May 30, 2017	16.89	16.89	16.83	16.86	9,130	+0.02(+0.13%)
May 26, 2017	16.95	16.95	16.82	16.83	21,806	-0.06(-0.35%)
May 25, 2017	16.91	16.94	16.86	16.89	17,509	+0.11(+0.67%)
May 24, 2017	16.75	16.78	16.68	16.78	9,699	+0.18(+1.08%)
May 23, 2017	16.68	16.68	16.56	16.60	4,139	+0.03(+0.17%)
May 22, 2017	16.52	16.57	16.48	16.57	7,234	+0.13(+0.80%)
May 19, 2017	16.43	16.45	16.43	16.44	3,911	+0.28(+1.74%)
May 18, 2017	16.20	16.20	16.14	16.16	2,297	+0.07(+0.43%)
May 17, 2017	16.44	16.44	16.09	16.09	19,451	-0.47(-2.81%)
May 16, 2017	16.49	16.56	16.47	16.56	74,645	+0.11(+0.65%)
May 15, 2017	16.36	16.46	16.36	16.45	6,140	+0.18(+1.11%)
May 12, 2017	16.29	16.32	16.27	16.27	1,375	-0.02(-0.10%)
May 11, 2017	16.90	16.90	16.29	16.29	9,846	-0.09(-0.54%)
May 10, 2017	16.38	16.41	16.31	16.38	9,451	+0.09(+0.58%)
May 09, 2017	16.34	16.34	16.24	16.28	5,896	-0.02(-0.12%)
May 08, 2017	16.40	16.40	16.25	16.30	6,687	-0.05(-0.29%)
May 05, 2017	16.25	16.35	16.19	16.35	5,068	+0.05(+0.33%)
May 04, 2017	16.31	16.33	16.24	16.30	3,684	+0.24(+1.48%)
May 03, 2017	16.20	16.20	16.01	16.06	5,247	-0.17(-1.04%)
May 02, 2017	16.30	16.30	16.17	16.23	3,601	+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.