Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.60	17.90	17.60	17.90	4,818	+0.45(+2.58%)
Jul 28, 2017	17.54	17.54	17.44	17.45	2,846	-0.21(-1.19%)
Jul 27, 2017	17.70	17.70	17.45	17.66	7,687	-0.02(-0.11%)
Jul 26, 2017	17.63	17.68	17.59	17.68	5,952	+0.19(+1.07%)
Jul 25, 2017	17.75	17.80	17.44	17.49	11,146	-0.28(-1.56%)
Jul 24, 2017	17.91	18.46	17.75	17.77	7,869	-0.10(-0.56%)
Jul 21, 2017	17.76	17.88	17.76	17.87	2,792	+0.31(+1.77%)
Jul 20, 2017	17.55	17.56	17.45	17.56	3,438	-0.03(-0.17%)
Jul 19, 2017	17.43	17.59	17.40	17.59	2,617	+0.20(+1.13%)
Jul 18, 2017	17.96	17.96	17.26	17.39	9,252	-0.57(-3.16%)
Jul 17, 2017	18.04	18.04	17.96	17.96	19,563	+0.13(+0.73%)
Jul 14, 2017	17.65	17.83	17.65	17.83	1,332	+0.17(+0.99%)
Jul 13, 2017	18.30	18.30	17.55	17.66	10,310	-0.45(-2.46%)
Jul 12, 2017	18.41	18.41	18.00	18.10	4,638	-0.54(-2.90%)
Jul 11, 2017	18.52	18.64	18.47	18.64	5,163	+0.12(+0.65%)
Jul 10, 2017	18.65	18.70	18.40	18.52	19,778	+0.14(+0.76%)
Jul 07, 2017	18.55	18.55	18.39	18.38	14,673	-0.30(-1.60%)
Jul 06, 2017	18.81	18.83	18.58	18.68	11,540	-0.16(-0.85%)
Jul 05, 2017	18.87	19.10	18.84	18.84	9,170	+0.06(+0.31%)
Jul 03, 2017	18.73	18.87	18.70	18.78	21,026	+0.27(+1.46%)
Jun 30, 2017	18.55	18.55	18.43	18.51	1,127	+0.08(+0.44%)
Jun 29, 2017	18.67	18.85	18.34	18.43	31,761	-0.46(-2.44%)
Jun 28, 2017	18.84	18.92	18.43	18.89	7,698	+0.05(+0.27%)
Jun 27, 2017	19.40	19.40	18.76	18.84	5,739	-0.57(-2.96%)
Jun 26, 2017	19.27	19.46	19.23	19.41	5,413	+0.08(+0.41%)
Jun 23, 2017	19.00	19.35	19.00	19.34	2,254	+0.17(+0.88%)
Jun 22, 2017	18.88	19.18	18.88	19.17	2,128	+0.27(+1.41%)
Jun 21, 2017	19.23	19.23	18.77	18.90	5,810	-0.12(-0.65%)
Jun 20, 2017	19.43	19.43	18.95	19.02	6,951	-0.34(-1.74%)
Jun 19, 2017	19.01	19.37	19.01	19.36	10,983	+0.39(+2.06%)
Jun 16, 2017	18.91	19.05	18.91	18.97	2,305	+0.11(+0.57%)
Jun 15, 2017	18.79	18.91	18.66	18.86	11,809	+0.28(+1.52%)
Jun 14, 2017	18.71	18.71	18.57	18.58	2,027	+0.16(+0.87%)
Jun 13, 2017	18.47	18.55	18.16	18.42	3,477	+0.02(+0.11%)
Jun 12, 2017	18.50	18.50	18.28	18.40	5,046	+0.07(+0.36%)
Jun 09, 2017	18.12	18.33	18.12	18.33	6,244	+0.22(+1.19%)
Jun 08, 2017	17.74	18.13	17.74	18.12	4,755	+0.32(+1.78%)
Jun 07, 2017	17.89	17.89	17.72	17.80	1,210	+0.03(+0.15%)
Jun 06, 2017	17.89	17.89	17.51	17.78	8,353	-0.11(-0.64%)
Jun 05, 2017	17.95	18.00	17.71	17.89	7,939	-0.11(-0.61%)
Jun 02, 2017	17.95	18.18	17.95	18.00	3,920	+0.17(+0.95%)
Jun 01, 2017	17.62	17.98	17.57	17.83	11,986	+0.30(+1.71%)
May 31, 2017	17.51	17.53	17.41	17.53	3,271	-0.18(-1.02%)
May 30, 2017	17.77	17.77	17.64	17.71	2,943	+0.01(+0.06%)
May 26, 2017	17.72	17.72	17.70	17.70	1,452	+0.00(+0.00%)
May 25, 2017	17.80	17.96	17.64	17.70	7,191	+0.06(+0.33%)
May 24, 2017	17.50	17.77	17.45	17.64	5,516	+0.08(+0.46%)
May 23, 2017	17.40	17.60	17.38	17.56	5,822	+0.29(+1.68%)
May 22, 2017	17.21	17.47	17.21	17.27	5,799	+0.30(+1.77%)
May 19, 2017	16.96	16.98	16.86	16.97	1,221	+0.06(+0.35%)
May 18, 2017	16.81	16.91	16.76	16.91	3,212	+0.05(+0.32%)
May 17, 2017	16.78	16.87	16.78	16.86	1,589	-0.12(-0.73%)
May 16, 2017	16.99	17.02	16.96	16.98	5,222	+0.21(+1.25%)
May 15, 2017	16.71	16.90	16.68	16.77	4,901	+0.01(+0.06%)
May 12, 2017	17.00	17.00	16.75	16.76	13,795	-0.01(-0.06%)
May 11, 2017	16.72	16.77	16.65	16.77	2,077	+0.03(+0.17%)
May 10, 2017	16.66	16.87	16.66	16.74	4,289	+0.06(+0.37%)
May 09, 2017	17.34	17.37	16.57	16.68	16,122	-0.66(-3.83%)
May 08, 2017	17.75	17.75	17.34	17.34	8,563	-0.29(-1.66%)
May 05, 2017	17.27	17.67	17.27	17.64	7,340	+0.23(+1.33%)
May 04, 2017	17.56	17.56	17.03	17.41	15,989	-0.14(-0.83%)
May 03, 2017	17.99	17.99	17.50	17.55	12,185	-0.44(-2.44%)
May 02, 2017	18.65	18.65	17.94	17.99	26,760	-0.59(-3.17%)

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.