Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.78	17.51	16.76	17.41	262,025	+0.60(+3.59%)
Jul 28, 2017	16.82	16.96	16.71	16.81	114,662	-0.06(-0.34%)
Jul 27, 2017	17.08	17.15	16.84	16.86	166,882	-0.23(-1.32%)
Jul 26, 2017	17.09	17.17	17.00	17.09	128,640	-0.01(-0.06%)
Jul 25, 2017	17.17	17.17	17.04	17.10	124,591	-0.01(-0.05%)
Jul 24, 2017	17.28	17.39	17.02	17.11	134,383	-0.18(-1.04%)
Jul 21, 2017	17.45	17.49	17.18	17.29	163,406	-0.05(-0.27%)
Jul 20, 2017	17.50	17.50	17.28	17.33	153,243	-0.19(-1.08%)
Jul 19, 2017	17.45	17.66	17.31	17.52	245,709	+0.12(+0.70%)
Jul 18, 2017	17.38	17.52	17.30	17.40	177,528	-0.01(-0.05%)
Jul 17, 2017	17.27	17.43	17.12	17.41	209,270	+0.13(+0.76%)
Jul 14, 2017	17.43	17.52	17.19	17.28	208,878	-0.22(-1.24%)
Jul 13, 2017	17.37	17.49	17.27	17.49	259,723	+0.12(+0.70%)
Jul 12, 2017	17.33	17.52	17.27	17.37	280,457	+0.19(+1.10%)
Jul 11, 2017	17.27	17.27	16.92	17.18	236,973	-0.09(-0.55%)
Jul 10, 2017	17.33	17.48	17.00	17.28	252,958	+0.01(+0.06%)
Jul 07, 2017	16.92	17.33	16.84	17.27	187,832	+0.41(+2.40%)
Jul 06, 2017	17.19	17.19	16.72	16.86	217,643	-0.39(-2.24%)
Jul 05, 2017	17.61	17.85	17.09	17.25	273,312	-0.39(-2.19%)
Jul 03, 2017	17.48	17.69	17.38	17.64	209,279	+0.23(+1.30%)
Jun 30, 2017	16.82	17.54	16.82	17.41	704,138	+0.71(+4.23%)
Jun 29, 2017	16.67	16.71	16.41	16.70	179,052	+0.02(+0.11%)
Jun 28, 2017	16.80	17.01	16.66	16.68	195,927	-0.08(-0.45%)
Jun 27, 2017	16.68	16.78	16.54	16.76	234,699	+0.18(+1.08%)
Jun 26, 2017	16.77	16.80	16.57	16.58	415,939	-0.07(-0.40%)
Jun 23, 2017	16.15	16.65	16.15	16.65	758,319	+0.50(+3.09%)
Jun 22, 2017	16.37	16.52	16.08	16.15	238,834	-0.28(-1.72%)
Jun 21, 2017	16.59	16.66	16.37	16.43	132,884	-0.12(-0.74%)
Jun 20, 2017	16.63	16.72	16.49	16.55	164,254	-0.15(-0.90%)
Jun 19, 2017	16.55	16.75	16.47	16.70	171,860	+0.21(+1.26%)
Jun 16, 2017	16.38	16.52	16.33	16.50	324,847	-0.05(-0.28%)
Jun 15, 2017	16.20	16.57	16.20	16.54	142,280	+0.23(+1.39%)
Jun 14, 2017	16.22	16.38	16.22	16.32	176,807	+0.07(+0.41%)
Jun 13, 2017	16.14	16.28	16.02	16.25	115,920	+0.04(+0.23%)
Jun 12, 2017	16.17	16.38	16.06	16.21	177,291	+0.06(+0.35%)
Jun 09, 2017	16.02	16.34	15.93	16.16	193,612	+0.15(+0.93%)
Jun 08, 2017	15.76	16.17	15.65	16.01	156,868	+0.23(+1.48%)
Jun 07, 2017	15.71	15.89	15.60	15.78	161,420	+0.04(+0.24%)
Jun 06, 2017	15.71	15.91	15.57	15.74	178,670	+0.05(+0.30%)
Jun 05, 2017	15.32	15.70	15.30	15.69	177,966	+0.31(+2.00%)
Jun 02, 2017	15.24	15.58	15.21	15.38	265,990	+0.19(+1.23%)
Jun 01, 2017	15.06	15.23	14.88	15.20	211,599	+0.12(+0.80%)
May 31, 2017	15.05	15.13	14.93	15.08	205,152	+0.02(+0.12%)
May 30, 2017	15.35	15.39	15.06	15.06	169,972	-0.31(-2.00%)
May 26, 2017	15.49	15.63	15.19	15.37	111,727	-0.14(-0.90%)
May 25, 2017	15.70	15.74	15.47	15.50	87,693	-0.17(-1.07%)
May 24, 2017	15.60	15.78	15.58	15.67	93,064	+0.10(+0.66%)
May 23, 2017	15.46	15.61	15.43	15.57	89,164	+0.15(+0.97%)
May 22, 2017	15.32	15.48	15.31	15.42	82,155	+0.09(+0.61%)
May 19, 2017	15.26	15.46	15.22	15.33	125,627	+0.06(+0.37%)
May 18, 2017	15.22	15.43	15.15	15.27	122,428	+0.00(+0.00%)
May 17, 2017	15.31	15.43	15.21	15.27	191,034	-0.08(-0.55%)
May 16, 2017	15.37	15.51	15.24	15.36	164,866	-0.05(-0.30%)
May 15, 2017	15.33	15.60	15.28	15.40	116,225	+0.15(+0.98%)
May 12, 2017	15.30	15.42	15.16	15.25	286,170	-0.11(-0.73%)
May 11, 2017	15.29	15.68	15.16	15.37	213,690	-0.03(-0.18%)
May 10, 2017	15.42	15.57	15.33	15.39	120,873	+0.00(+0.00%)
May 09, 2017	15.49	15.53	15.23	15.39	182,863	-0.07(-0.48%)
May 08, 2017	15.50	15.55	15.32	15.47	172,092	-0.03(-0.18%)
May 05, 2017	15.39	15.68	15.21	15.50	145,772	+0.11(+0.73%)
May 04, 2017	15.67	15.67	15.14	15.38	213,778	-0.37(-2.37%)
May 03, 2017	15.93	15.94	15.54	15.76	222,330	-0.21(-1.29%)
May 02, 2017	16.26	16.33	15.85	15.96	147,748	-0.30(-1.83%)

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.