Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.55	16.68	16.54	16.59	35,969	+0.02(+0.09%)
Jul 28, 2017	16.76	16.76	16.40	16.58	59,132	-0.05(-0.30%)
Jul 27, 2017	16.70	16.73	16.51	16.63	25,013	-0.17(-1.01%)
Jul 26, 2017	16.85	16.85	16.60	16.80	35,729	+0.31(+1.88%)
Jul 25, 2017	16.41	16.56	16.30	16.49	32,117	+0.12(+0.76%)
Jul 24, 2017	16.22	16.38	16.22	16.36	28,239	+0.14(+0.89%)
Jul 21, 2017	16.27	16.32	16.18	16.22	50,783	-0.23(-1.40%)
Jul 20, 2017	16.34	16.50	16.34	16.45	73,197	+0.00(+0.03%)
Jul 19, 2017	16.30	16.51	16.30	16.45	48,710	+0.07(+0.46%)
Jul 18, 2017	16.52	16.52	16.24	16.37	45,760	-0.16(-0.97%)
Jul 17, 2017	16.59	16.59	16.35	16.53	26,534	-0.03(-0.18%)
Jul 14, 2017	16.40	16.59	16.13	16.56	44,765	+0.18(+1.10%)
Jul 13, 2017	16.38	16.39	16.28	16.38	36,763	-0.03(-0.18%)
Jul 12, 2017	16.25	16.45	16.18	16.41	67,637	+0.62(+3.89%)
Jul 11, 2017	15.76	15.80	15.73	15.79	25,643	+0.59(+3.88%)
Jul 10, 2017	15.10	15.30	15.10	15.21	39,118	+0.09(+0.56%)
Jul 07, 2017	15.12	15.25	15.12	15.12	33,167	-0.03(-0.20%)
Jul 06, 2017	15.29	15.29	15.15	15.15	77,794	-0.31(-2.01%)
Jul 05, 2017	15.54	15.54	15.39	15.46	17,823	-0.12(-0.77%)
Jul 03, 2017	15.28	15.63	15.28	15.58	42,392	+0.00(+0.00%)
Jun 30, 2017		15.41	15.44	15.58	40,872	+0.17(+1.10%)
Jun 29, 2017	15.51	15.51	15.31	15.41	32,681	-0.23(-1.50%)
Jun 28, 2017	15.57	15.65	15.57	15.64	33,279	+0.04(+0.22%)
Jun 27, 2017	15.68	15.70	15.60	15.61	81,090	-0.25(-1.59%)
Jun 26, 2017	15.60	15.96	15.60	15.86	35,468	+0.18(+1.16%)
Jun 23, 2017	15.60	15.71	15.58	15.68	100,963	+0.12(+0.77%)
Jun 22, 2017	15.49	15.75	15.49	15.56	69,874	-0.09(-0.58%)
Jun 21, 2017	15.87	15.87	15.54	15.65	69,914	-0.06(-0.38%)
Jun 20, 2017	15.41	15.97	15.41	15.71	40,934	-0.91(-5.48%)
Jun 19, 2017	16.63	16.63	16.55	16.62	164,942	+0.18(+1.09%)
Jun 16, 2017	16.30	16.52	16.30	16.44	54,432	+0.15(+0.92%)
Jun 15, 2017	16.18	16.30	16.18	16.29	62,122	-0.28(-1.66%)
Jun 14, 2017	16.64	16.64	16.55	16.57	39,854	+0.07(+0.39%)
Jun 13, 2017	16.48	16.51	16.46	16.50	40,499	+0.14(+0.86%)
Jun 12, 2017	16.40	16.40	16.23	16.36	52,131	-0.15(-0.91%)
Jun 09, 2017	16.39	16.64	16.39	16.51	56,735	-0.22(-1.32%)
Jun 08, 2017	16.60	16.73	16.60	16.73	39,800	+0.13(+0.78%)
Jun 07, 2017	16.80	16.80	16.58	16.60	24,305	-0.35(-2.09%)
Jun 06, 2017	16.62	16.96	16.62	16.95	73,226	+0.07(+0.41%)
Jun 05, 2017	16.79	16.89	16.79	16.89	105,063	-0.11(-0.66%)
Jun 02, 2017	16.75	17.00	16.75	17.00	49,064	+0.15(+0.88%)
Jun 01, 2017	16.90	16.90	16.65	16.85	39,342	+0.35(+2.12%)
May 31, 2017	16.31	16.53	16.31	16.50	53,417	-0.18(-1.08%)
May 30, 2017	16.78	16.78	16.57	16.68	38,405	+0.07(+0.39%)
May 26, 2017	16.69	16.69	16.56	16.61	87,581	+0.10(+0.64%)
May 25, 2017	16.36	16.55	16.25	16.51	56,082	+0.33(+2.04%)
May 24, 2017	16.34	16.34	16.15	16.18	74,192	-0.05(-0.34%)
May 23, 2017	16.21	16.35	16.16	16.23	51,729	-0.10(-0.61%)
May 22, 2017	16.30	16.34	16.19	16.34	89,337	+0.04(+0.21%)
May 19, 2017	16.31	16.33	16.30	16.30	60,259	-0.02(-0.12%)
May 18, 2017	16.20	16.32	16.18	16.32	57,339	+0.04(+0.21%)
May 17, 2017	16.52	16.52	16.25	16.29	205,930	-0.34(-2.02%)
May 16, 2017	16.27	16.63	16.27	16.62	68,302	-0.09(-0.57%)
May 15, 2017	16.50	16.74	16.50	16.71	72,381	+0.29(+1.73%)
May 12, 2017	16.36	16.48	16.22	16.43	47,519	+0.11(+0.70%)
May 11, 2017	16.36	16.36	16.18	16.32	81,615	-0.04(-0.26%)
May 10, 2017	16.10	16.37	16.10	16.36	36,397	+0.24(+1.47%)
May 09, 2017	15.83	16.17	15.83	16.12	83,041	+0.16(+0.97%)
May 08, 2017	16.07	16.07	15.88	15.96	190,463	+0.09(+0.55%)
May 05, 2017	15.97	15.97	15.78	15.88	34,605	-0.12(-0.76%)
May 04, 2017	16.25	16.25	15.96	16.00	67,397	-0.14(-0.87%)
May 03, 2017	16.30	16.31	16.13	16.14	45,094	-0.18(-1.10%)
May 02, 2017	16.33	16.35	16.15	16.32	45,298	-0.02(-0.12%)

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.