Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.62	17.82	17.53	17.53	362,066	+0.05(+0.28%)
Jul 28, 2017	17.62	17.77	17.41	17.48	356,913	-0.19(-1.10%)
Jul 27, 2017	17.77	17.79	17.58	17.67	202,119	-0.05(-0.27%)
Jul 26, 2017	17.82	17.87	17.67	17.72	195,878	-0.05(-0.27%)
Jul 25, 2017	18.01	18.01	17.67	17.77	368,287	-0.15(-0.81%)
Jul 24, 2017	17.96	17.96	17.77	17.92	125,862	-0.05(-0.27%)
Jul 21, 2017	18.06	18.11	17.87	17.96	220,221	+0.05(+0.27%)
Jul 20, 2017	17.96	18.07	17.87	17.92	115,586	-0.05(-0.27%)
Jul 19, 2017	17.96	18.06	17.62	17.96	320,045	+0.05(+0.27%)
Jul 18, 2017	18.16	18.26	17.87	17.92	199,186	-0.19(-1.07%)
Jul 17, 2017	17.96	18.28	17.96	18.11	189,542	+0.10(+0.54%)
Jul 14, 2017	17.96	18.21	17.92	18.01	315,321	+0.00(+0.00%)
Jul 13, 2017	17.92	18.06	17.77	18.01	196,211	+0.05(+0.27%)
Jul 12, 2017	17.72	18.01	17.72	17.96	139,129	+0.29(+1.65%)
Jul 11, 2017	17.58	17.72	17.43	17.67	117,986	+0.10(+0.55%)
Jul 10, 2017	17.87	17.87	17.58	17.58	138,645	-0.39(-2.16%)
Jul 07, 2017	17.67	17.96	17.62	17.96	93,748	+0.29(+1.65%)
Jul 06, 2017	18.06	18.06	17.59	17.67	182,277	-0.44(-2.41%)
Jul 05, 2017	18.16	18.26	17.96	18.11	233,232	-0.15(-0.80%)
Jul 03, 2017	18.26	18.40	18.11	18.26	108,505	+0.05(+0.27%)
Jun 30, 2017	18.21	18.30	18.06	18.21	195,265	+0.05(+0.27%)
Jun 29, 2017	18.30	18.35	17.96	18.16	131,396	-0.19(-1.06%)
Jun 28, 2017	18.01	18.55	17.96	18.35	188,140	+0.29(+1.61%)
Jun 27, 2017	18.30	18.35	17.92	18.06	470,991	-0.24(-1.33%)
Jun 26, 2017	18.94	18.94	18.21	18.30	216,555	-0.68(-3.58%)
Jun 23, 2017	18.50	18.98	18.45	18.98	453,198	+0.53(+2.89%)
Jun 22, 2017	18.11	18.79	18.11	18.45	368,770	+0.29(+1.60%)
Jun 21, 2017	17.96	18.30	17.62	18.16	295,124	+0.24(+1.35%)
Jun 20, 2017	17.77	17.92	17.53	17.92	156,774	+0.10(+0.54%)
Jun 19, 2017	17.09	17.89	16.99	17.82	345,111	+0.78(+4.56%)
Jun 16, 2017	17.19	17.19	16.85	17.04	591,114	-0.24(-1.40%)
Jun 15, 2017	17.24	17.38	17.24	17.29	119,216	-0.10(-0.56%)
Jun 14, 2017	17.29	17.38	17.14	17.38	319,375	+0.10(+0.56%)
Jun 13, 2017	17.48	17.53	17.24	17.29	368,458	-0.19(-1.11%)
Jun 12, 2017	17.38	17.72	17.24	17.48	668,547	+0.24(+1.41%)
Jun 09, 2017	17.24	17.48	17.19	17.24	325,212	+0.00(+0.00%)
Jun 08, 2017	17.29	17.48	17.19	17.24	234,515	-0.10(-0.56%)
Jun 07, 2017	17.33	17.62	17.19	17.33	203,440	+0.00(+0.00%)
Jun 06, 2017	17.19	17.43	17.12	17.33	168,858	+0.10(+0.56%)
Jun 05, 2017	17.19	17.41	17.14	17.24	197,165	+0.05(+0.28%)
Jun 02, 2017	17.38	17.53	17.19	17.19	275,139	-0.15(-0.84%)
Jun 01, 2017	17.14	17.38	17.04	17.33	220,405	+0.19(+1.13%)
May 31, 2017	17.09	17.14	17.02	17.14	142,566	+0.10(+0.57%)
May 30, 2017	17.04	17.19	16.95	17.04	172,325	-0.05(-0.28%)
May 26, 2017	16.99	17.14	16.95	17.09	149,081	+0.10(+0.57%)
May 25, 2017	16.95	17.14	16.82	16.99	206,201	+0.34(+2.04%)
May 24, 2017	16.99	17.09	16.61	16.65	365,727	-0.34(-2.00%)
May 23, 2017	16.95	17.04	16.80	16.99	296,716	+0.10(+0.57%)
May 22, 2017	16.99	17.14	16.85	16.90	215,073	-0.15(-0.85%)
May 19, 2017	16.85	17.10	16.82	17.04	287,365	+0.15(+0.86%)
May 18, 2017	17.19	17.19	16.75	16.90	263,982	-0.29(-1.70%)
May 17, 2017	17.19	17.33	16.99	17.19	256,621	-0.15(-0.84%)
May 16, 2017	17.24	17.33	17.04	17.33	151,817	+0.05(+0.28%)
May 15, 2017	17.09	17.33	17.04	17.29	144,126	+0.19(+1.14%)
May 12, 2017	17.19	17.24	16.85	17.09	194,134	-0.15(-0.85%)
May 11, 2017	17.04	17.29	16.90	17.24	183,464	+0.10(+0.57%)
May 10, 2017	16.95	17.14	16.85	17.14	133,079	+0.15(+0.86%)
May 09, 2017	16.75	17.09	16.70	16.99	183,346	+0.24(+1.45%)
May 08, 2017	16.56	17.87	16.36	16.75	423,219	+0.15(+0.88%)
May 05, 2017	16.75	16.95	15.97	16.61	262,229	-0.15(-0.87%)
May 04, 2017	16.75	16.90	16.41	16.75	192,207	+0.10(+0.58%)
May 03, 2017	17.09	17.09	16.63	16.65	122,071	-0.44(-2.56%)
May 02, 2017	16.99	17.24	16.85	17.09	129,546	+0.05(+0.28%)

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.