Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.08	19.44	18.98	19.34	183,737	+0.47(+2.52%)
Jul 28, 2017	19.25	19.43	18.53	18.86	360,032	-0.39(-2.03%)
Jul 27, 2017	19.56	19.66	19.21	19.25	220,745	-0.28(-1.45%)
Jul 26, 2017	19.40	19.54	19.32	19.54	122,426	+0.20(+1.05%)
Jul 25, 2017	19.21	19.39	19.12	19.33	140,305	+0.16(+0.83%)
Jul 24, 2017	19.32	19.36	19.12	19.17	168,992	-0.13(-0.66%)
Jul 21, 2017	19.07	19.32	19.07	19.30	124,065	+0.09(+0.47%)
Jul 20, 2017	19.00	19.21	18.85	19.21	159,887	+0.21(+1.13%)
Jul 19, 2017	18.93	19.10	18.85	19.00	110,923	+0.09(+0.50%)
Jul 18, 2017	19.07	19.07	18.71	18.90	115,859	-0.03(-0.17%)
Jul 17, 2017	18.88	18.94	18.83	18.93	108,246	+0.08(+0.40%)
Jul 14, 2017	18.80	18.92	18.78	18.86	129,139	+0.05(+0.25%)
Jul 13, 2017	18.85	18.85	18.63	18.81	107,019	+0.22(+1.21%)
Jul 12, 2017	18.64	18.77	18.53	18.59	144,634	+0.04(+0.23%)
Jul 11, 2017	18.56	18.63	18.35	18.54	104,808	-0.01(-0.06%)
Jul 10, 2017	18.70	18.74	18.35	18.55	113,726	-0.07(-0.37%)
Jul 07, 2017	18.39	18.70	18.31	18.62	72,121	+0.22(+1.18%)
Jul 06, 2017	18.41	18.41	18.25	18.40	104,392	-0.02(-0.12%)
Jul 05, 2017	18.51	18.59	18.38	18.43	135,347	-0.06(-0.31%)
Jul 03, 2017	18.72	18.72	18.44	18.48	60,924	-0.24(-1.28%)
Jun 30, 2017	18.66	18.78	18.38	18.72	166,550	+0.21(+1.14%)
Jun 29, 2017	18.57	18.84	18.37	18.51	189,939	-0.01(-0.04%)
Jun 28, 2017	18.28	18.57	18.21	18.52	304,700	+0.25(+1.39%)
Jun 27, 2017	18.90	18.97	18.19	18.27	205,379	-0.60(-3.19%)
Jun 26, 2017	18.42	18.99	18.42	18.87	309,366	+0.48(+2.60%)
Jun 23, 2017		18.43	18.23	18.39	96,572	+0.17(+0.95%)
Jun 22, 2017	18.26	18.34	18.13	18.22	68,214	-0.04(-0.24%)
Jun 21, 2017	18.28	18.44	18.13	18.26	151,540	+0.03(+0.14%)
Jun 20, 2017	18.32	18.45	18.16	18.23	144,195	-0.09(-0.47%)
Jun 19, 2017	18.71	18.71	18.14	18.32	230,797	-0.34(-1.84%)
Jun 16, 2017	18.09	18.67	18.03	18.67	472,443	+0.58(+3.21%)
Jun 15, 2017	17.91	18.09	17.91	18.09	122,042	+0.07(+0.40%)
Jun 14, 2017	17.85	18.02	17.85	18.01	127,811	+0.11(+0.59%)
Jun 13, 2017	17.87	18.05	17.77	17.91	116,347	+0.16(+0.92%)
Jun 12, 2017	17.57	17.92	17.57	17.74	206,243	+0.04(+0.20%)
Jun 09, 2017	17.45	17.78	17.40	17.71	133,639	+0.34(+1.96%)
Jun 08, 2017	17.33	17.55	17.24	17.37	114,256	+0.04(+0.23%)
Jun 07, 2017	17.44	17.49	17.27	17.33	108,931	-0.01(-0.08%)
Jun 06, 2017	17.33	17.37	17.27	17.34	166,150	-0.00(-0.02%)
Jun 05, 2017	17.55	17.55	17.26	17.35	151,231	-0.22(-1.24%)
Jun 02, 2017	17.58	17.67	17.41	17.56	124,111	-0.01(-0.06%)
Jun 01, 2017	17.36	17.63	17.32	17.57	180,693	+0.29(+1.66%)
May 31, 2017	17.59	17.67	17.28	17.29	235,214	-0.30(-1.71%)
May 30, 2017	17.67	17.86	17.47	17.59	252,638	-0.09(-0.53%)
May 26, 2017	17.58	17.91	17.50	17.68	214,496	+0.03(+0.18%)
May 25, 2017	17.81	17.89	17.54	17.65	304,604	-0.16(-0.92%)
May 24, 2017	17.76	17.92	17.72	17.81	138,625	+0.04(+0.24%)
May 23, 2017	18.05	18.07	17.71	17.77	218,874	-0.25(-1.41%)
May 22, 2017	17.92	18.05	17.83	18.02	164,941	+0.22(+1.26%)
May 19, 2017	18.09	18.09	17.76	17.80	240,856	-0.08(-0.43%)
May 18, 2017	17.64	18.09	17.43	17.88	325,535	+0.20(+1.13%)
May 17, 2017	18.22	18.58	17.61	17.68	440,290	-0.65(-3.56%)
May 16, 2017	18.72	18.77	18.18	18.33	198,388	-0.38(-2.02%)
May 15, 2017	18.05	18.77	18.05	18.71	369,527	+0.66(+3.66%)
May 12, 2017	17.94	18.19	17.72	18.05	323,322	+0.02(+0.10%)
May 11, 2017	18.21	18.24	17.87	18.03	388,846	-0.07(-0.40%)
May 10, 2017	17.88	18.42	17.88	18.10	501,642	+0.22(+1.22%)
May 09, 2017	18.71	18.95	17.78	17.88	1,033,102	-0.81(-4.35%)
May 08, 2017	18.65	18.86	18.33	18.69	416,537	+0.13(+0.70%)
May 05, 2017	18.47	18.65	18.36	18.56	332,658	+0.24(+1.33%)
May 04, 2017	18.27	18.82	17.97	18.32	345,635	+0.01(+0.08%)
May 03, 2017	18.86	18.86	18.22	18.31	471,567	-0.44(-2.36%)
May 02, 2017	18.73	18.93	18.61	18.75	305,147	+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.