Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.87	18.95	18.58	18.76	28,901	-0.02(-0.11%)
Jul 28, 2017	18.05	18.84	18.05	18.78	20,670	-0.05(-0.27%)
Jul 27, 2017	18.59	18.86	18.50	18.83	7,155	+0.04(+0.21%)
Jul 26, 2017	18.58	18.79	18.28	18.79	17,600	+0.21(+1.13%)
Jul 25, 2017	18.80	18.80	18.50	18.58	21,616	-0.21(-1.12%)
Jul 24, 2017	18.92	18.92	18.71	18.79	1,875	+0.23(+1.24%)
Jul 21, 2017	18.84	18.99	18.56	18.56	6,772	-0.29(-1.54%)
Jul 20, 2017	18.88	18.98	18.70	18.85	11,850	-0.05(-0.26%)
Jul 19, 2017	18.40	19.00	18.40	18.90	13,616	+0.45(+2.44%)
Jul 18, 2017	18.10	19.50	18.09	18.45	26,270	+0.35(+1.93%)
Jul 17, 2017	18.09	18.10	18.00	18.10	25,285	+0.00(+0.00%)
Jul 14, 2017	18.25	18.25	18.05	18.10	13,081	-0.17(-0.93%)
Jul 13, 2017	18.23	18.30	18.17	18.27	9,140	-0.08(-0.44%)
Jul 12, 2017	18.39	18.80	18.34	18.35	7,354	+0.08(+0.44%)
Jul 11, 2017	18.34	18.40	18.27	18.27	4,970	-0.07(-0.38%)
Jul 10, 2017	18.38	18.38	17.95	18.34	3,250	-0.04(-0.22%)
Jul 07, 2017	17.92	18.45	17.92	18.38	14,050	+0.20(+1.10%)
Jul 06, 2017	18.24	18.51	17.85	18.18	70,537	-0.24(-1.30%)
Jul 05, 2017	18.42	18.47	18.35	18.42	7,460	-0.18(-0.97%)
Jul 04, 2017	18.43	18.60	18.39	18.60	2,193	+0.01(+0.05%)
Jul 03, 2017	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
Jun 30, 2017	18.56	18.59	18.27	18.59	11,281	+0.14(+0.76%)
Jun 29, 2017	18.62	18.62	18.32	18.45	7,975	-0.21(-1.13%)
Jun 28, 2017	18.55	18.75	18.54	18.66	17,021	+0.09(+0.48%)
Jun 27, 2017	18.87	18.90	18.48	18.57	14,988	-0.25(-1.33%)
Jun 26, 2017	18.49	18.89	18.45	18.82	32,024	+0.32(+1.73%)
Jun 23, 2017	18.24	18.60	18.22	18.50	81,220	-0.03(-0.16%)
Jun 22, 2017	18.76	18.76	18.42	18.53	2,678	-0.30(-1.59%)
Jun 21, 2017	18.81	19.00	18.75	18.83	11,920	+0.28(+1.51%)
Jun 20, 2017	18.64	18.64	18.34	18.55	77,323	-0.03(-0.16%)
Jun 19, 2017	18.68	18.70	18.58	18.58	6,275	-0.11(-0.59%)
Jun 16, 2017	18.53	18.88	18.53	18.69	20,121	-0.15(-0.80%)
Jun 15, 2017	18.50	18.85	18.50	18.84	8,585	+0.02(+0.11%)
Jun 14, 2017	18.66	18.84	18.65	18.82	291,470	+0.14(+0.75%)
Jun 13, 2017	18.55	18.68	18.55	18.68	2,651	+0.15(+0.81%)
Jun 12, 2017	18.75	18.79	18.53	18.53	2,150	-0.28(-1.49%)
Jun 09, 2017	18.46	19.00	18.46	18.81	16,720	+0.13(+0.70%)
Jun 08, 2017	18.55	18.76	18.26	18.68	252,918	+0.10(+0.54%)
Jun 07, 2017	18.31	18.75	18.31	18.58	8,199	-0.11(-0.59%)
Jun 06, 2017	18.64	18.89	18.21	18.69	68,164	-0.21(-1.11%)
Jun 05, 2017	19.15	19.19	18.63	18.90	45,671	-0.25(-1.31%)
Jun 02, 2017	19.13	19.20	18.82	19.15	69,620	+0.06(+0.31%)
Jun 01, 2017	19.20	19.20	18.98	19.09	14,795	-0.10(-0.52%)
May 31, 2017	19.33	19.33	19.01	19.19	176,657	-0.25(-1.29%)
May 30, 2017	19.23	19.44	19.10	19.44	54,768	-0.03(-0.15%)
May 29, 2017	19.38	19.52	19.38	19.47	177,290	+0.09(+0.46%)
May 26, 2017	19.25	19.40	19.11	19.38	55,003	+0.02(+0.10%)
May 25, 2017	19.50	19.60	19.14	19.36	36,997	-0.20(-1.02%)
May 24, 2017	19.41	19.57	19.36	19.56	30,552	+0.17(+0.88%)
May 23, 2017	19.51	19.55	19.06	19.39	14,785	-0.03(-0.15%)
May 19, 2017	19.30	19.46	19.21	19.42	20,930	+0.33(+1.73%)
May 18, 2017	18.84	19.15	18.84	19.09	23,100	+0.11(+0.58%)
May 17, 2017	19.39	19.39	18.83	18.98	26,830	-0.35(-1.81%)
May 16, 2017	19.13	19.49	19.00	19.33	14,930	+0.20(+1.05%)
May 15, 2017	18.50	19.25	18.50	19.13	37,178	+0.38(+2.03%)
May 12, 2017	18.62	19.10	18.62	18.75	31,805	+0.08(+0.43%)
May 11, 2017	17.75	18.83	17.75	18.67	68,786	+1.47(+8.55%)
May 10, 2017	17.05	17.35	17.00	17.20	9,933	+0.08(+0.47%)
May 09, 2017	17.39	17.39	16.82	17.12	14,218	-0.24(-1.38%)
May 08, 2017	17.27	17.69	17.20	17.36	18,905	+0.15(+0.87%)
May 05, 2017	17.33	17.39	17.21	17.21	2,878	-0.21(-1.21%)
May 04, 2017	17.47	17.60	17.42	17.42	12,891	+0.02(+0.11%)
May 03, 2017	17.59	17.62	17.38	17.40	60,157	-0.10(-0.57%)
May 02, 2017	16.99	17.55	16.98	17.50	67,696	+0.69(+4.10%)

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.