Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.15	18.17	18.00	18.14	1,017,605	-0.02(-0.10%)
Jul 28, 2017	18.18	18.27	18.12	18.16	855,601	-0.05(-0.29%)
Jul 27, 2017	18.11	18.28	17.98	18.21	749,690	+0.03(+0.19%)
Jul 26, 2017	18.05	18.24	18.01	18.17	1,709,076	+0.13(+0.70%)
Jul 25, 2017	18.04	18.06	17.90	18.05	1,190,794	+0.03(+0.17%)
Jul 24, 2017	18.04	18.06	17.94	18.02	915,419	-0.04(-0.19%)
Jul 21, 2017	18.07	18.09	17.96	18.05	871,509	-0.01(-0.07%)
Jul 20, 2017	18.20	18.20	18.05	18.06	773,686	-0.09(-0.50%)
Jul 19, 2017	18.04	18.17	18.03	18.16	632,942	+0.12(+0.65%)
Jul 18, 2017	18.07	18.11	17.98	18.04	820,339	-0.03(-0.15%)
Jul 17, 2017	17.91	18.09	17.87	18.06	645,303	+0.16(+0.88%)
Jul 14, 2017	17.85	17.93	17.85	17.91	920,233	+0.17(+0.96%)
Jul 13, 2017	17.69	17.79	17.67	17.74	779,572	+0.03(+0.17%)
Jul 12, 2017	17.63	17.81	17.58	17.71	1,547,972	+0.20(+1.12%)
Jul 11, 2017	17.53	17.56	17.38	17.51	1,072,786	-0.03(-0.15%)
Jul 10, 2017	17.74	17.74	17.53	17.54	1,146,737	-0.18(-1.01%)
Jul 07, 2017	17.65	17.76	17.60	17.72	1,007,320	+0.08(+0.45%)
Jul 06, 2017	17.93	18.00	17.60	17.64	1,067,241	-0.34(-1.92%)
Jul 05, 2017	18.23	18.30	17.94	17.98	965,299	-0.27(-1.51%)
Jul 03, 2017	18.07	18.28	18.03	18.26	1,577,176	+0.27(+1.50%)
Jun 30, 2017	18.06	18.14	17.93	17.99	1,074,740	-0.03(-0.19%)
Jun 29, 2017	18.08	18.13	17.99	18.02	827,176	-0.16(-0.86%)
Jun 28, 2017	18.26	18.26	18.15	18.18	846,727	+0.03(+0.17%)
Jun 27, 2017	18.21	18.31	18.14	18.15	1,194,655	-0.14(-0.74%)
Jun 26, 2017	18.24	18.36	18.23	18.28	1,354,104	+0.09(+0.50%)
Jun 23, 2017	18.14	18.28	18.12	18.19	816,320	+0.07(+0.39%)
Jun 22, 2017	18.11	18.16	18.02	18.12	931,634	+0.01(+0.07%)
Jun 21, 2017	18.14	18.17	18.00	18.11	647,853	-0.03(-0.19%)
Jun 20, 2017	18.20	18.23	17.99	18.14	856,783	-0.04(-0.24%)
Jun 19, 2017	18.21	18.27	18.11	18.19	738,529	-0.06(-0.33%)
Jun 16, 2017	18.29	18.30	18.16	18.25	886,658	-0.05(-0.29%)
Jun 15, 2017	18.11	18.33	18.11	18.30	599,039	+0.12(+0.65%)
Jun 14, 2017	18.27	18.29	18.12	18.18	1,049,937	+0.03(+0.17%)
Jun 13, 2017	18.10	18.18	18.02	18.15	950,557	+0.03(+0.17%)
Jun 12, 2017	17.92	18.12	17.92	18.12	1,554,549	+0.19(+1.04%)
Jun 09, 2017	17.81	17.99	17.74	17.93	1,085,865	+0.12(+0.68%)
Jun 08, 2017	17.86	17.86	17.65	17.81	701,410	-0.03(-0.17%)
Jun 07, 2017	17.72	17.88	17.69	17.84	813,359	+0.15(+0.86%)
Jun 06, 2017	17.77	17.79	17.66	17.69	1,259,713	-0.10(-0.59%)
Jun 05, 2017	17.81	17.83	17.68	17.79	937,156	-0.03(-0.15%)
Jun 02, 2017	17.78	17.87	17.74	17.82	739,301	+0.14(+0.81%)
Jun 01, 2017	17.59	17.69	17.50	17.68	1,461,250	+0.08(+0.45%)
May 31, 2017	17.62	17.66	17.52	17.60	1,245,657	+0.01(+0.07%)
May 30, 2017	17.70	17.72	17.58	17.59	1,233,972	-0.12(-0.66%)
May 26, 2017	17.85	17.86	17.65	17.70	2,016,874	-0.13(-0.76%)
May 25, 2017	17.89	17.94	17.82	17.84	692,958	-0.01(-0.07%)
May 24, 2017	17.74	17.86	17.74	17.85	697,710	+0.13(+0.74%)
May 23, 2017	17.72	17.80	17.70	17.72	877,715	+0.03(+0.15%)
May 22, 2017	17.66	17.77	17.65	17.69	958,005	+0.03(+0.20%)
May 19, 2017	17.55	17.75	17.46	17.66	894,118	+0.11(+0.65%)
May 18, 2017	17.42	17.58	17.32	17.55	1,029,800	+0.11(+0.65%)
May 17, 2017	17.32	17.50	17.31	17.43	2,302,044	+0.08(+0.45%)
May 16, 2017	17.48	17.48	17.31	17.35	873,482	-0.13(-0.72%)
May 15, 2017	17.43	17.61	17.43	17.48	865,127	+0.06(+0.32%)
May 12, 2017	17.55	17.55	17.41	17.42	920,128	-0.11(-0.62%)
May 11, 2017	17.54	17.55	17.36	17.53	1,110,409	-0.09(-0.49%)
May 10, 2017	17.47	17.67	17.42	17.62	803,999	+0.15(+0.87%)
May 09, 2017	17.54	17.58	17.40	17.47	1,103,495	-0.09(-0.50%)
May 08, 2017	17.69	17.72	17.47	17.55	917,920	-0.12(-0.69%)
May 05, 2017	17.58	17.68	17.56	17.68	1,116,547	+0.12(+0.67%)
May 04, 2017	17.47	17.57	17.34	17.56	1,723,944	-0.01(-0.05%)
May 03, 2017	17.82	17.83	17.51	17.57	1,291,347	-0.24(-1.34%)
May 02, 2017	17.85	17.89	17.73	17.81	1,119,105	-0.03(-0.15%)

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.