Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.52	16.77	16.46	16.59	27,736	+0.13(+0.79%)
Jul 28, 2017	16.59	16.66	16.38	16.46	21,591	-0.14(-0.82%)
Jul 27, 2017	16.58	16.72	16.48	16.59	29,736	+0.06(+0.39%)
Jul 26, 2017	16.70	16.70	16.48	16.53	22,978	-0.15(-0.89%)
Jul 25, 2017	16.66	16.84	16.50	16.68	33,748	+0.15(+0.90%)
Jul 24, 2017	16.43	16.71	16.38	16.53	40,372	+0.04(+0.26%)
Jul 21, 2017	17.00	17.00	16.45	16.49	47,813	-0.17(-1.02%)
Jul 20, 2017		16.75	16.45	16.66	33,987	+0.11(+0.64%)
Jul 19, 2017	16.73	16.83	16.52	16.55	18,214	-0.16(-0.98%)
Jul 18, 2017	16.46	16.98	16.46	16.71	27,641	+0.06(+0.34%)
Jul 17, 2017	16.63	16.72	16.56	16.66	19,182	+0.03(+0.17%)
Jul 14, 2017	16.62	16.81	16.54	16.63	26,890	-0.11(-0.68%)
Jul 13, 2017	16.67	16.78	16.49	16.74	27,933	+0.14(+0.86%)
Jul 12, 2017	16.52	16.69	16.45	16.60	22,161	+0.09(+0.52%)
Jul 11, 2017	16.59	17.02	16.45	16.51	27,667	-0.12(-0.73%)
Jul 10, 2017	16.99	16.99	16.62	16.63	29,182	-0.30(-1.76%)
Jul 07, 2017	16.77	16.97	16.77	16.93	20,568	+0.12(+0.72%)
Jul 06, 2017	16.71	16.91	16.66	16.81	23,873	+0.03(+0.17%)
Jul 05, 2017	16.91	16.95	16.58	16.78	41,710	-0.12(-0.71%)
Jul 03, 2017	16.59	17.13	16.59	16.90	15,197	+0.38(+2.28%)
Jun 30, 2017	16.84	16.84	16.49	16.53	26,320	-0.30(-1.77%)
Jun 29, 2017	16.83	17.13	16.70	16.83	30,861	+0.04(+0.21%)
Jun 28, 2017	16.59	17.03	16.49	16.79	36,772	+0.24(+1.46%)
Jun 27, 2017	16.39	16.83	16.39	16.55	48,995	+0.14(+0.87%)
Jun 26, 2017	16.49	16.54	16.25	16.41	29,053	-0.04(-0.22%)
Jun 23, 2017	16.52	16.59	16.34	16.44	87,441	+0.04(+0.26%)
Jun 22, 2017	16.40	16.56	16.38	16.40	19,521	+0.00(+0.00%)
Jun 21, 2017	16.60	16.64	16.38	16.40	25,985	-0.19(-1.16%)
Jun 20, 2017	16.71	16.76	16.47	16.59	23,369	-0.14(-0.85%)
Jun 19, 2017	16.71	16.78	16.57	16.73	29,191	-0.09(-0.51%)
Jun 16, 2017	16.76	16.92	16.62	16.82	156,336	-0.09(-0.55%)
Jun 15, 2017	16.72	17.03	16.72	16.91	24,160	+0.08(+0.46%)
Jun 14, 2017	16.75	16.92	16.60	16.83	37,605	-0.01(-0.08%)
Jun 13, 2017	16.69	16.92	16.69	16.85	19,424	+0.06(+0.38%)
Jun 12, 2017	17.15	17.34	16.67	16.78	41,130	-0.30(-1.75%)
Jun 09, 2017	16.58	17.32	16.46	17.08	112,869	+0.75(+4.57%)
Jun 08, 2017	15.85	16.64	15.85	16.34	83,215	+0.26(+1.59%)
Jun 07, 2017	16.03	16.21	15.99	16.08	20,055	+0.15(+0.94%)
Jun 06, 2017	15.90	16.08	15.85	15.93	8,546	-0.08(-0.49%)
Jun 05, 2017	16.15	16.45	15.99	16.01	25,516	-0.09(-0.53%)
Jun 02, 2017	15.76	16.51	15.76	16.09	61,675	+0.02(+0.13%)
Jun 01, 2017	15.97	16.17	15.78	16.07	38,033	+0.23(+1.48%)
May 31, 2017	15.85	15.91	15.63	15.84	50,525	-0.03(-0.18%)
May 30, 2017	16.02	16.10	15.85	15.87	22,709	-0.27(-1.67%)
May 26, 2017	16.17	16.22	15.92	16.14	21,902	-0.04(-0.22%)
May 25, 2017	16.14	16.31	16.09	16.17	16,876	-0.01(-0.04%)
May 24, 2017	16.14	16.27	16.00	16.18	24,968	+0.06(+0.40%)
May 23, 2017	15.93	16.20	15.86	16.12	22,769	+0.18(+1.11%)
May 22, 2017	15.81	15.98	15.75	15.94	30,274	+0.11(+0.67%)
May 19, 2017	16.07	16.24	15.80	15.83	34,873	-0.26(-1.59%)
May 18, 2017	16.07	16.62	16.04	16.09	29,946	+0.03(+0.18%)
May 17, 2017	16.20	16.27	15.80	16.06	57,384	-0.34(-2.08%)
May 16, 2017	16.57	16.57	16.20	16.40	27,304	-0.07(-0.43%)
May 15, 2017	16.34	16.66	16.34	16.47	27,755	+0.13(+0.78%)
May 12, 2017	16.36	16.56	16.20	16.34	37,004	+0.04(+0.22%)
May 11, 2017	16.40	16.51	16.22	16.31	40,470	-0.12(-0.74%)
May 10, 2017	16.45	16.52	16.38	16.43	24,792	-0.03(-0.17%)
May 09, 2017	16.54	16.69	16.39	16.46	20,356	-0.07(-0.43%)
May 08, 2017	16.58	16.73	16.48	16.53	20,934	-0.01(-0.04%)
May 05, 2017	16.66	16.66	16.40	16.54	16,534	-0.06(-0.34%)
May 04, 2017	16.48	16.63	16.41	16.59	13,390	+0.09(+0.56%)
May 03, 2017	16.53	16.67	16.45	16.50	21,527	-0.10(-0.60%)
May 02, 2017	16.51	16.77	16.51	16.60	21,128	+0.06(+0.34%)

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.