Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.02	19.38	18.92	19.27	184,320	+0.47(+2.52%)
Jul 28, 2017	19.19	19.36	18.47	18.80	361,175	-0.39(-2.03%)
Jul 27, 2017	19.50	19.60	19.15	19.19	221,446	-0.28(-1.45%)
Jul 26, 2017	19.34	19.47	19.26	19.47	122,814	+0.20(+1.05%)
Jul 25, 2017	19.15	19.33	19.06	19.27	140,750	+0.16(+0.83%)
Jul 24, 2017	19.26	19.30	19.06	19.11	169,528	-0.13(-0.66%)
Jul 21, 2017	19.01	19.26	19.01	19.24	124,458	+0.09(+0.47%)
Jul 20, 2017	18.94	19.15	18.79	19.15	160,394	+0.21(+1.13%)
Jul 19, 2017	18.87	19.04	18.79	18.93	111,275	+0.09(+0.50%)
Jul 18, 2017	19.01	19.01	18.65	18.84	116,227	-0.03(-0.17%)
Jul 17, 2017	18.82	18.88	18.77	18.87	108,590	+0.08(+0.40%)
Jul 14, 2017	18.74	18.86	18.72	18.80	129,549	+0.05(+0.25%)
Jul 13, 2017	18.79	18.79	18.57	18.75	107,358	+0.22(+1.21%)
Jul 12, 2017	18.58	18.71	18.47	18.53	145,093	+0.04(+0.23%)
Jul 11, 2017	18.50	18.57	18.29	18.48	105,141	-0.01(-0.06%)
Jul 10, 2017	18.64	18.68	18.29	18.49	114,087	-0.07(-0.37%)
Jul 07, 2017	18.33	18.64	18.25	18.56	72,350	+0.22(+1.18%)
Jul 06, 2017	18.35	18.35	18.19	18.35	104,723	-0.02(-0.12%)
Jul 05, 2017	18.45	18.53	18.32	18.37	135,776	-0.06(-0.31%)
Jul 03, 2017	18.66	18.66	18.38	18.43	61,118	-0.24(-1.28%)
Jun 30, 2017	18.60	18.72	18.32	18.66	167,079	+0.21(+1.14%)
Jun 29, 2017	18.51	18.78	18.31	18.45	190,542	-0.01(-0.04%)
Jun 28, 2017	18.23	18.51	18.15	18.46	305,668	+0.25(+1.39%)
Jun 27, 2017	18.84	18.91	18.14	18.21	206,031	-0.60(-3.19%)
Jun 26, 2017	18.36	18.93	18.36	18.81	310,348	+0.48(+2.60%)
Jun 23, 2017		18.37	18.17	18.33	96,879	+0.17(+0.95%)
Jun 22, 2017	18.20	18.28	18.07	18.16	68,430	-0.04(-0.24%)
Jun 21, 2017	18.23	18.38	18.07	18.20	152,021	+0.03(+0.14%)
Jun 20, 2017	18.26	18.40	18.10	18.18	144,653	-0.09(-0.47%)
Jun 19, 2017	18.65	18.65	18.08	18.26	231,529	-0.34(-1.84%)
Jun 16, 2017	18.03	18.61	17.98	18.61	473,943	+0.58(+3.21%)
Jun 15, 2017	17.85	18.03	17.85	18.03	122,430	+0.07(+0.40%)
Jun 14, 2017	17.80	17.97	17.80	17.96	128,217	+0.10(+0.59%)
Jun 13, 2017	17.81	17.99	17.71	17.85	116,717	+0.16(+0.92%)
Jun 12, 2017	17.51	17.87	17.51	17.69	206,898	+0.04(+0.20%)
Jun 09, 2017	17.39	17.72	17.34	17.65	134,063	+0.34(+1.96%)
Jun 08, 2017	17.28	17.50	17.18	17.31	114,619	+0.04(+0.23%)
Jun 07, 2017	17.38	17.44	17.22	17.27	109,277	-0.01(-0.08%)
Jun 06, 2017	17.28	17.32	17.22	17.29	166,677	-0.00(-0.02%)
Jun 05, 2017	17.50	17.50	17.20	17.29	151,711	-0.22(-1.24%)
Jun 02, 2017	17.52	17.61	17.35	17.51	124,506	-0.01(-0.06%)
Jun 01, 2017	17.31	17.58	17.27	17.52	181,267	+0.29(+1.66%)
May 31, 2017	17.53	17.61	17.23	17.23	235,961	-0.30(-1.71%)
May 30, 2017	17.61	17.80	17.41	17.53	253,440	-0.09(-0.53%)
May 26, 2017	17.53	17.85	17.45	17.63	215,177	+0.03(+0.18%)
May 25, 2017	17.75	17.83	17.49	17.59	305,571	-0.16(-0.92%)
May 24, 2017	17.71	17.86	17.66	17.76	139,065	+0.04(+0.25%)
May 23, 2017	17.99	18.02	17.65	17.71	219,569	-0.25(-1.41%)
May 22, 2017	17.87	18.00	17.77	17.97	165,465	+0.22(+1.26%)
May 19, 2017	18.03	18.03	17.70	17.74	241,621	-0.08(-0.43%)
May 18, 2017	17.59	18.03	17.38	17.82	326,568	+0.20(+1.13%)
May 17, 2017	18.17	18.52	17.55	17.62	441,688	-0.65(-3.56%)
May 16, 2017	18.66	18.71	18.12	18.27	199,018	-0.38(-2.02%)
May 15, 2017	17.99	18.71	17.99	18.65	370,700	+0.66(+3.66%)
May 12, 2017	17.88	18.14	17.67	17.99	324,348	+0.02(+0.10%)
May 11, 2017	18.15	18.18	17.81	17.97	390,081	-0.07(-0.40%)
May 10, 2017	17.83	18.36	17.83	18.04	503,234	+0.22(+1.22%)
May 09, 2017	18.65	18.89	17.73	17.83	1,036,382	-0.81(-4.35%)
May 08, 2017	18.59	18.80	18.27	18.64	417,860	+0.13(+0.70%)
May 05, 2017	18.41	18.59	18.30	18.51	333,714	+0.24(+1.33%)
May 04, 2017	18.21	18.76	17.91	18.26	346,732	+0.01(+0.08%)
May 03, 2017	18.80	18.80	18.16	18.25	473,065	-0.44(-2.36%)
May 02, 2017	18.67	18.87	18.55	18.69	306,116	+0.03(+0.17%)

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.