Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.74	18.78	18.29	18.71	50,386	+0.03(+0.17%)
Jul 28, 2017	18.80	18.96	18.55	18.67	35,007	-0.17(-0.91%)
Jul 27, 2017	18.65	19.04	18.25	18.85	139,772	+0.09(+0.48%)
Jul 26, 2017	18.40	18.92	18.38	18.76	67,532	+0.36(+1.95%)
Jul 25, 2017	18.27	18.41	17.97	18.40	76,110	+0.04(+0.22%)
Jul 24, 2017	18.43	18.43	18.11	18.36	112,117	-0.07(-0.40%)
Jul 21, 2017	18.49	18.52	18.14	18.43	68,822	-0.03(-0.18%)
Jul 20, 2017	18.85	18.85	18.43	18.46	63,925	-0.30(-1.60%)
Jul 19, 2017	18.32	18.76	18.25	18.76	67,197	+0.42(+2.31%)
Jul 18, 2017	18.41	18.51	18.14	18.34	71,558	-0.07(-0.40%)
Jul 17, 2017	18.10	18.51	17.94	18.41	82,067	+0.41(+2.31%)
Jul 14, 2017	17.70	18.08	17.70	18.00	321,444	+0.51(+2.93%)
Jul 13, 2017	17.58	17.61	17.27	17.49	56,917	+0.08(+0.47%)
Jul 12, 2017	17.29	17.68	17.26	17.41	70,840	+0.59(+3.53%)
Jul 11, 2017	16.93	16.93	16.44	16.81	96,435	-0.03(-0.19%)
Jul 10, 2017	17.40	17.49	16.82	16.84	90,522	-0.54(-3.09%)
Jul 07, 2017	17.23	17.46	17.00	17.38	76,482	+0.28(+1.62%)
Jul 06, 2017	17.79	17.88	16.99	17.10	129,402	-0.98(-5.40%)
Jul 05, 2017	18.85	18.85	17.98	18.08	60,160	-0.79(-4.18%)
Jul 03, 2017	18.37	18.96	18.31	18.87	58,510	+0.70(+3.85%)
Jun 30, 2017	18.36	18.61	18.02	18.17	52,045	-0.02(-0.13%)
Jun 29, 2017	18.62	18.62	18.11	18.19	138,222	-0.61(-3.25%)
Jun 28, 2017	18.72	19.07	18.72	18.80	39,489	+0.10(+0.52%)
Jun 27, 2017	19.02	19.25	18.67	18.71	55,781	-0.49(-2.54%)
Jun 26, 2017	18.96	19.42	18.95	19.20	89,030	+0.40(+2.12%)
Jun 23, 2017	18.61	19.14	18.57	18.80	101,094	+0.17(+0.92%)
Jun 22, 2017	18.33	18.74	18.30	18.63	50,957	+0.06(+0.31%)
Jun 21, 2017	18.80	18.81	18.24	18.57	65,488	-0.15(-0.83%)
Jun 20, 2017	18.76	19.01	18.26	18.72	59,391	-0.10(-0.52%)
Jun 19, 2017	18.80	18.84	18.55	18.82	65,465	+0.02(+0.13%)
Jun 16, 2017	19.01	19.01	18.59	18.80	95,111	-0.20(-1.03%)
Jun 15, 2017	18.58	19.12	18.42	18.99	141,849	+0.26(+1.39%)
Jun 14, 2017	18.90	19.07	18.52	18.73	252,048	+0.12(+0.66%)
Jun 13, 2017	18.47	18.65	18.25	18.61	54,695	+0.14(+0.75%)
Jun 12, 2017	18.01	18.49	18.01	18.47	148,241	+0.46(+2.58%)
Jun 09, 2017	17.54	18.17	17.54	18.01	165,370	+0.35(+1.98%)
Jun 08, 2017	17.63	17.71	17.19	17.66	57,689	-0.11(-0.64%)
Jun 07, 2017	17.52	17.85	17.45	17.77	66,424	+0.35(+2.01%)
Jun 06, 2017	17.64	17.71	17.34	17.42	100,344	-0.26(-1.47%)
Jun 05, 2017	17.74	17.83	17.41	17.68	123,164	-0.21(-1.18%)
Jun 02, 2017	17.61	18.02	17.54	17.89	190,696	+0.53(+3.05%)
Jun 01, 2017	17.00	17.41	16.88	17.36	144,241	+0.24(+1.43%)
May 31, 2017	17.09	17.29	16.91	17.12	124,367	+0.03(+0.19%)
May 30, 2017	17.38	17.42	17.08	17.09	77,200	-0.29(-1.69%)
May 26, 2017	17.81	17.82	17.24	17.38	164,224	-0.41(-2.33%)
May 25, 2017	17.88	18.04	17.70	17.80	147,884	+0.00(+0.00%)
May 24, 2017	17.40	17.82	17.40	17.80	130,581	+0.39(+2.24%)
May 23, 2017	17.40	17.64	17.37	17.41	154,303	+0.08(+0.47%)
May 22, 2017	17.32	17.51	17.17	17.32	93,576	+0.17(+1.00%)
May 19, 2017	16.94	17.43	16.63	17.15	181,654	+0.28(+1.64%)
May 18, 2017	16.60	16.98	16.23	16.88	146,503	+0.29(+1.77%)
May 17, 2017	16.36	16.79	16.27	16.58	370,369	+0.19(+1.14%)
May 16, 2017	16.93	16.93	16.25	16.40	455,254	-0.35(-2.09%)
May 15, 2017	16.64	17.14	16.64	16.75	108,033	+0.15(+0.93%)
May 12, 2017	16.88	16.89	16.57	16.59	68,909	-0.22(-1.31%)
May 11, 2017	16.94	16.94	16.36	16.81	259,598	-0.24(-1.43%)
May 10, 2017	16.62	17.23	16.54	17.06	182,992	+0.38(+2.29%)
May 09, 2017	16.99	16.99	16.48	16.67	161,623	-0.26(-1.54%)
May 08, 2017	17.40	17.41	16.66	16.93	193,787	-0.36(-2.07%)
May 05, 2017	16.96	17.30	16.93	17.29	103,098	+0.45(+2.66%)
May 04, 2017	16.88	16.93	16.27	16.84	252,074	-0.27(-1.57%)
May 03, 2017	17.79	17.82	16.93	17.11	192,875	-0.69(-3.88%)
May 02, 2017	17.96	18.08	17.64	17.80	139,208	-0.11(-0.64%)

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.