Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.76	17.98	17.61	17.87	268,355	+0.22(+1.27%)
Jul 28, 2017	17.05	17.79	17.05	17.64	243,637	+0.60(+3.52%)
Jul 27, 2017	17.27	17.49	16.86	17.05	553,170	-0.30(-1.73%)
Jul 26, 2017	17.79	17.91	17.16	17.34	372,418	-0.45(-2.53%)
Jul 25, 2017	17.79	18.02	17.64	17.79	385,598	+0.07(+0.42%)
Jul 24, 2017	17.61	17.79	17.49	17.72	185,261	+0.11(+0.64%)
Jul 21, 2017	17.98	17.98	17.61	17.61	157,709	-0.22(-1.26%)
Jul 20, 2017	17.91	17.98	17.68	17.83	199,544	-0.07(-0.42%)
Jul 19, 2017	17.94	18.17	17.83	17.91	185,592	-0.04(-0.21%)
Jul 18, 2017	18.39	18.47	17.68	17.94	352,446	-0.60(-3.23%)
Jul 17, 2017	18.81	18.84	18.43	18.54	222,647	-0.26(-1.39%)
Jul 14, 2017	18.73	18.92	18.58	18.81	134,072	+0.04(+0.20%)
Jul 13, 2017	19.07	19.11	18.66	18.77	189,454	-0.26(-1.38%)
Jul 12, 2017	19.03	19.26	18.81	19.03	220,157	+0.19(+0.99%)
Jul 11, 2017	18.77	18.90	18.43	18.84	176,095	+0.15(+0.80%)
Jul 10, 2017	18.77	18.96	18.60	18.69	196,171	-0.19(-0.99%)
Jul 07, 2017	18.73	18.92	18.47	18.88	212,819	+0.22(+1.20%)
Jul 06, 2017	18.73	18.96	18.54	18.66	207,708	-0.19(-0.99%)
Jul 05, 2017	19.44	19.44	18.58	18.84	174,696	-0.60(-3.08%)
Jul 03, 2017	18.99	19.78	18.96	19.44	202,224	+0.56(+2.98%)
Jun 30, 2017	19.41	19.44	18.73	18.88	212,384	-0.45(-2.33%)
Jun 29, 2017	19.48	19.52	19.03	19.33	141,443	-0.04(-0.19%)
Jun 28, 2017	19.44	19.67	19.26	19.37	252,332	-0.07(-0.39%)
Jun 27, 2017	19.37	19.50	19.18	19.44	209,435	+0.15(+0.78%)
Jun 26, 2017	18.92	19.33	18.88	19.29	238,051	+0.34(+1.78%)
Jun 23, 2017	18.81	19.03	18.69	18.96	377,239	+0.26(+1.40%)
Jun 22, 2017	18.69	18.88	18.54	18.69	159,004	+0.04(+0.20%)
Jun 21, 2017	18.69	18.88	18.39	18.66	218,833	+0.04(+0.20%)
Jun 20, 2017	18.66	18.92	18.24	18.62	132,462	-0.04(-0.20%)
Jun 19, 2017	19.03	19.11	18.58	18.66	157,847	-0.19(-0.99%)
Jun 16, 2017	18.88	18.96	18.62	18.84	264,419	-0.19(-0.98%)
Jun 15, 2017	19.11	19.29	18.88	19.03	145,705	-0.30(-1.55%)
Jun 14, 2017	19.22	19.41	18.96	19.33	174,262	+0.07(+0.39%)
Jun 13, 2017	19.48	19.52	19.22	19.26	145,636	-0.22(-1.15%)
Jun 12, 2017	19.41	19.67	19.32	19.48	233,094	+0.18(+0.93%)
Jun 09, 2017	19.15	19.75	19.08	19.30	296,104	+0.22(+1.17%)
Jun 08, 2017	18.52	19.11	18.26	19.08	213,822	+0.63(+3.43%)
Jun 07, 2017	18.44	18.63	18.31	18.44	176,771	-0.04(-0.20%)
Jun 06, 2017	18.15	18.61	18.11	18.48	181,927	+0.19(+1.02%)
Jun 05, 2017	18.63	18.70	18.26	18.29	201,475	-0.41(-2.19%)
Jun 02, 2017	18.67	19.04	18.56	18.70	195,895	+0.00(+0.00%)
Jun 01, 2017	18.44	18.78	18.33	18.70	224,885	+0.34(+1.83%)
May 31, 2017	17.96	18.48	17.81	18.37	300,933	+0.41(+2.28%)
May 30, 2017	18.48	18.56	17.88	17.96	222,303	-0.52(-2.82%)
May 26, 2017	18.48	18.54	18.33	18.48	326,842	-0.07(-0.40%)
May 25, 2017	18.41	18.63	18.33	18.56	226,378	+0.19(+1.01%)
May 24, 2017	18.63	18.63	18.26	18.37	182,576	-0.19(-1.00%)
May 23, 2017	18.41	18.63	18.18	18.56	171,542	+0.15(+0.81%)
May 22, 2017	18.22	18.48	18.22	18.41	144,834	+0.15(+0.82%)
May 19, 2017	18.33	18.56	18.18	18.26	212,000	-0.04(-0.20%)
May 18, 2017	18.11	18.56	17.96	18.29	204,618	+0.19(+1.03%)
May 17, 2017	18.22	18.29	17.88	18.11	264,575	-0.11(-0.61%)
May 16, 2017	18.52	18.61	18.07	18.22	194,168	-0.26(-1.41%)
May 15, 2017	18.18	18.63	18.18	18.48	185,196	+0.30(+1.64%)
May 12, 2017	18.44	18.44	18.15	18.18	159,559	-0.34(-1.81%)
May 11, 2017	18.48	18.63	18.07	18.52	247,684	+0.00(+0.00%)
May 10, 2017	18.33	18.65	18.33	18.52	192,410	+0.07(+0.40%)
May 09, 2017	18.59	18.70	18.29	18.44	180,522	-0.11(-0.60%)
May 08, 2017	18.74	18.89	18.48	18.56	134,504	-0.15(-0.80%)
May 05, 2017	18.74	18.78	18.48	18.70	245,669	-0.04(-0.20%)
May 04, 2017	18.74	18.93	18.52	18.74	293,506	+0.15(+0.80%)
May 03, 2017	19.08	19.15	18.56	18.59	265,679	-0.60(-3.11%)
May 02, 2017	19.60	19.64	19.11	19.19	184,647	-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.