Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.40	18.42	18.35	18.35	150,692	-0.04(-0.21%)
Jul 28, 2017	18.23	18.42	18.23	18.39	49,565	+0.23(+1.25%)
Jul 27, 2017	18.27	18.34	18.14	18.17	68,529	-0.11(-0.59%)
Jul 26, 2017	18.23	18.38	18.21	18.27	75,149	+0.03(+0.19%)
Jul 25, 2017	18.21	18.27	18.20	18.24	25,774	+0.02(+0.14%)
Jul 24, 2017	18.24	18.27	18.20	18.21	139,080	+0.08(+0.43%)
Jul 21, 2017	18.11	18.17	18.07	18.14	13,328	+0.05(+0.27%)
Jul 20, 2017	18.07	18.13	18.07	18.09	74,382	+0.02(+0.11%)
Jul 19, 2017	18.02	18.10	18.02	18.07	18,382	+0.13(+0.71%)
Jul 18, 2017	17.94	18.09	17.94	17.94	35,682	+0.01(+0.05%)
Jul 17, 2017	17.93	18.03	17.92	17.93	52,271	-0.09(-0.49%)
Jul 14, 2017	17.94	18.03	17.90	18.02	24,472	+0.11(+0.60%)
Jul 13, 2017	17.86	17.93	17.75	17.91	42,120	+0.05(+0.28%)
Jul 12, 2017	17.64	17.94	17.57	17.86	94,280	+0.30(+1.70%)
Jul 11, 2017	17.60	17.60	17.54	17.56	25,859	-0.03(-0.18%)
Jul 10, 2017	17.63	17.63	17.54	17.59	36,592	-0.03(-0.17%)
Jul 07, 2017	17.55	17.64	17.52	17.62	38,725	+0.08(+0.45%)
Jul 06, 2017	17.47	17.61	17.47	17.54	45,763	+0.02(+0.13%)
Jul 05, 2017	17.59	17.59	17.47	17.52	98,286	+0.05(+0.28%)
Jul 03, 2017	17.66	17.66	17.47	17.47	16,750	-0.10(-0.56%)
Jun 30, 2017	17.49	17.57	17.49	17.57	21,244	+0.19(+1.07%)
Jun 29, 2017	17.42	17.50	17.38	17.38	91,759	-0.02(-0.11%)
Jun 28, 2017	17.19	17.40	17.19	17.40	29,922	+0.29(+1.72%)
Jun 27, 2017	17.09	17.11	17.04	17.11	10,189	+0.07(+0.40%)
Jun 26, 2017	17.08	17.08	17.03	17.04	11,787	-0.03(-0.17%)
Jun 23, 2017	17.07	17.09	17.03	17.07	17,700	+0.01(+0.06%)
Jun 22, 2017	17.06	17.06	16.99	17.06	13,194	+0.17(+0.99%)
Jun 21, 2017	16.96	17.00	16.86	16.89	11,212	-0.11(-0.64%)
Jun 20, 2017	17.11	17.11	16.90	17.00	20,121	-0.09(-0.52%)
Jun 19, 2017	17.14	17.17	17.09	17.09	76,505	-0.03(-0.17%)
Jun 16, 2017	17.01	17.14	17.01	17.12	21,608	+0.12(+0.69%)
Jun 15, 2017	17.04	17.04	16.96	17.00	35,820	-0.07(-0.43%)
Jun 14, 2017	17.13	17.18	17.02	17.07	37,507	-0.02(-0.14%)
Jun 13, 2017	16.80	17.16	16.80	17.10	47,724	+0.31(+1.87%)
Jun 12, 2017	16.61	16.79	16.54	16.79	19,054	+0.18(+1.06%)
Jun 09, 2017	16.55	16.62	16.49	16.61	10,382	+0.13(+0.77%)
Jun 08, 2017	16.39	16.49	16.37	16.48	17,692	+0.07(+0.42%)
Jun 07, 2017	16.44	16.47	16.39	16.41	16,070	-0.06(-0.36%)
Jun 06, 2017	16.46	16.50	16.45	16.47	32,210	-0.01(-0.06%)
Jun 05, 2017	16.50	16.50	16.46	16.48	27,512	-0.02(-0.12%)
Jun 02, 2017	16.58	16.59	16.47	16.50	23,335	-0.06(-0.38%)
Jun 01, 2017	16.57	16.60	16.52	16.56	101,687	+0.00(+0.02%)
May 31, 2017	16.59	16.59	16.56	16.56	39,568	-0.02(-0.12%)
May 30, 2017	16.62	16.62	16.58	16.58	14,866	-0.00(-0.03%)
May 26, 2017	16.62	16.62	16.57	16.58	17,986	-0.04(-0.26%)
May 25, 2017	16.57	16.63	16.57	16.63	55,552	-0.02(-0.12%)
May 24, 2017	16.61	16.65	16.61	16.65	19,262	+0.05(+0.29%)
May 23, 2017	16.61	16.65	16.60	16.60	28,926	+0.01(+0.06%)
May 22, 2017	16.51	16.61	16.51	16.59	19,287	+0.04(+0.24%)
May 19, 2017	16.46	16.57	16.46	16.55	16,516	+0.08(+0.48%)
May 18, 2017	16.53	16.57	16.46	16.47	70,248	-0.02(-0.12%)
May 17, 2017	16.60	16.61	16.48	16.49	20,983	-0.11(-0.65%)
May 16, 2017	16.57	16.60	16.48	16.60	12,752	+0.12(+0.71%)
May 15, 2017	16.61	16.64	16.47	16.48	14,659	+0.04(+0.24%)
May 12, 2017	16.39	16.50	16.39	16.44	9,008	-0.03(-0.18%)
May 11, 2017	16.50	16.50	16.39	16.47	12,021	-0.10(-0.59%)
May 10, 2017	16.50	16.58	16.47	16.57	14,471	+0.09(+0.53%)
May 09, 2017	16.34	16.50	16.34	16.48	13,168	+0.12(+0.72%)
May 08, 2017	16.48	16.48	16.34	16.36	18,806	-0.06(-0.40%)
May 05, 2017	16.32	16.50	16.30	16.43	14,532	+0.13(+0.82%)
May 04, 2017	16.45	16.54	16.28	16.30	136,125	-0.18(-1.07%)
May 03, 2017	16.43	16.52	16.43	16.47	50,246	-0.01(-0.06%)
May 02, 2017	16.50	16.53	16.46	16.48	12,921	-0.08(-0.50%)

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.