Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.90	18.12	17.75	18.01	266,217	+0.23(+1.27%)
Jul 28, 2017	17.18	17.94	17.18	17.79	241,696	+0.60(+3.52%)
Jul 27, 2017	17.41	17.64	16.99	17.18	548,763	-0.30(-1.73%)
Jul 26, 2017	17.94	18.05	17.30	17.48	369,451	-0.45(-2.53%)
Jul 25, 2017	17.94	18.16	17.79	17.94	382,526	+0.08(+0.42%)
Jul 24, 2017	17.75	17.94	17.64	17.86	183,785	+0.11(+0.64%)
Jul 21, 2017	18.13	18.13	17.75	17.75	156,453	-0.23(-1.26%)
Jul 20, 2017	18.05	18.13	17.82	17.98	197,954	-0.08(-0.42%)
Jul 19, 2017	18.09	18.31	17.98	18.05	184,114	-0.04(-0.21%)
Jul 18, 2017	18.54	18.62	17.82	18.09	349,638	-0.60(-3.23%)
Jul 17, 2017	18.96	18.99	18.58	18.69	220,873	-0.26(-1.39%)
Jul 14, 2017	18.88	19.07	18.73	18.96	133,004	+0.04(+0.20%)
Jul 13, 2017	19.22	19.26	18.81	18.92	187,944	-0.26(-1.38%)
Jul 12, 2017	19.18	19.41	18.96	19.18	218,403	+0.19(+0.99%)
Jul 11, 2017	18.92	19.05	18.58	18.99	174,692	+0.15(+0.80%)
Jul 10, 2017	18.92	19.11	18.75	18.84	194,608	-0.19(-0.99%)
Jul 07, 2017	18.88	19.07	18.62	19.03	211,123	+0.23(+1.20%)
Jul 06, 2017	18.88	19.11	18.69	18.81	206,053	-0.19(-0.99%)
Jul 05, 2017	19.60	19.60	18.73	18.99	173,304	-0.60(-3.08%)
Jul 03, 2017	19.15	19.94	19.11	19.60	200,613	+0.57(+2.98%)
Jun 30, 2017	19.56	19.60	18.88	19.03	210,691	-0.45(-2.33%)
Jun 29, 2017	19.64	19.67	19.18	19.49	140,316	-0.04(-0.19%)
Jun 28, 2017	19.60	19.83	19.41	19.52	250,322	-0.08(-0.39%)
Jun 27, 2017	19.52	19.66	19.33	19.60	207,767	+0.15(+0.78%)
Jun 26, 2017	19.07	19.49	19.03	19.45	236,154	+0.34(+1.78%)
Jun 23, 2017	18.96	19.18	18.84	19.11	374,234	+0.26(+1.40%)
Jun 22, 2017	18.84	19.03	18.69	18.84	157,737	+0.04(+0.20%)
Jun 21, 2017	18.84	19.03	18.54	18.81	217,089	+0.04(+0.20%)
Jun 20, 2017	18.81	19.07	18.39	18.77	131,407	-0.04(-0.20%)
Jun 19, 2017	19.18	19.26	18.73	18.81	156,589	-0.19(-0.99%)
Jun 16, 2017	19.03	19.11	18.77	18.99	262,312	-0.19(-0.98%)
Jun 15, 2017	19.26	19.45	19.03	19.18	144,544	-0.30(-1.55%)
Jun 14, 2017	19.37	19.56	19.11	19.49	172,874	+0.08(+0.39%)
Jun 13, 2017	19.64	19.67	19.37	19.41	144,475	-0.23(-1.15%)
Jun 12, 2017	19.56	19.83	19.48	19.64	231,237	+0.18(+0.93%)
Jun 09, 2017	19.31	19.91	19.23	19.46	293,744	+0.23(+1.17%)
Jun 08, 2017	18.67	19.27	18.40	19.23	212,119	+0.64(+3.43%)
Jun 07, 2017	18.59	18.78	18.46	18.59	175,363	-0.04(-0.20%)
Jun 06, 2017	18.29	18.76	18.25	18.63	180,477	+0.19(+1.02%)
Jun 05, 2017	18.78	18.85	18.40	18.44	199,870	-0.41(-2.19%)
Jun 02, 2017	18.82	19.19	18.70	18.85	194,334	+0.00(+0.00%)
Jun 01, 2017	18.59	18.93	18.48	18.85	223,094	+0.34(+1.83%)
May 31, 2017	18.10	18.63	17.95	18.52	298,536	+0.41(+2.28%)
May 30, 2017	18.63	18.70	18.03	18.10	220,532	-0.53(-2.82%)
May 26, 2017	18.63	18.69	18.48	18.63	324,238	-0.08(-0.40%)
May 25, 2017	18.55	18.78	18.48	18.70	224,574	+0.19(+1.01%)
May 24, 2017	18.78	18.78	18.40	18.52	181,122	-0.19(-1.00%)
May 23, 2017	18.55	18.78	18.33	18.70	170,175	+0.15(+0.81%)
May 22, 2017	18.37	18.63	18.37	18.55	143,680	+0.15(+0.82%)
May 19, 2017	18.48	18.70	18.33	18.40	210,311	-0.04(-0.20%)
May 18, 2017	18.25	18.70	18.10	18.44	202,988	+0.19(+1.03%)
May 17, 2017	18.37	18.44	18.03	18.25	262,467	-0.11(-0.61%)
May 16, 2017	18.67	18.76	18.22	18.37	192,621	-0.26(-1.41%)
May 15, 2017	18.33	18.78	18.33	18.63	183,720	+0.30(+1.64%)
May 12, 2017	18.59	18.59	18.29	18.33	158,288	-0.34(-1.81%)
May 11, 2017	18.63	18.78	18.22	18.67	245,710	+0.00(+0.00%)
May 10, 2017	18.48	18.80	18.48	18.67	190,877	+0.08(+0.40%)
May 09, 2017	18.74	18.85	18.44	18.59	179,084	-0.11(-0.60%)
May 08, 2017	18.89	19.04	18.63	18.70	133,432	-0.15(-0.80%)
May 05, 2017	18.89	18.93	18.63	18.85	243,712	-0.04(-0.20%)
May 04, 2017	18.89	19.08	18.67	18.89	291,167	+0.15(+0.80%)
May 03, 2017	19.23	19.31	18.70	18.74	263,562	-0.60(-3.11%)
May 02, 2017	19.76	19.79	19.27	19.34	183,176	-0.34(-1.72%)

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.