Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.01	19.01	18.83	18.83	1,464	-0.01(-0.06%)
Jul 28, 2017	18.84	18.84	18.84	18.84	291	-0.09(-0.48%)
Jul 27, 2017	18.94	18.95	18.93	18.93	1,370	+0.03(+0.18%)
Jul 26, 2017	18.89	18.92	18.89	18.90	1,518	+0.16(+0.83%)
Jul 25, 2017	18.79	18.91	18.73	18.74	2,194	+0.09(+0.47%)
Jul 24, 2017	18.68	18.68	18.66	18.66	3,056	+0.01(+0.07%)
Jul 21, 2017	18.55	18.64	18.55	18.64	3,278	-0.06(-0.32%)
Jul 20, 2017	18.82	18.82	18.70	18.70	484	+0.03(+0.17%)
Jul 19, 2017	18.66	18.87	18.66	18.67	2,221	-0.08(-0.45%)
Jul 18, 2017	18.64	18.81	18.64	18.75	9,280	+0.14(+0.77%)
Jul 17, 2017	18.60	18.61	18.54	18.61	1,809	+0.09(+0.49%)
Jul 14, 2017	18.52	18.52	18.52	18.52	967	+0.22(+1.23%)
Jul 13, 2017	18.29	18.29	18.29	18.29	427	-0.04(-0.23%)
Jul 12, 2017	18.24	18.34	18.24	18.34	1,061	+0.32(+1.76%)
Jul 11, 2017	18.02	18.02	18.02	18.02	937	+0.17(+0.97%)
Jul 10, 2017	18.04	18.04	17.85	17.85	448	-0.05(-0.27%)
Jul 07, 2017	17.78	17.91	17.78	17.89	13,421	+0.08(+0.47%)
Jul 06, 2017	17.86	17.99	17.81	17.81	1,211	-0.16(-0.88%)
Jul 05, 2017	17.92	17.97	17.78	17.97	2,289	-0.31(-1.69%)
Jul 03, 2017	18.25	18.28	18.24	18.28	889	+0.36(+1.99%)
Jun 30, 2017	17.83	17.92	17.74	17.92	1,453	+0.05(+0.28%)
Jun 29, 2017	18.03	18.03	17.79	17.87	2,562	+0.02(+0.09%)
Jun 28, 2017	17.84	17.85	17.84	17.85	486	+0.04(+0.24%)
Jun 27, 2017	18.05	18.05	17.71	17.81	4,476	-0.21(-1.16%)
Jun 26, 2017	18.06	18.14	18.01	18.02	1,938	-0.04(-0.24%)
Jun 23, 2017	17.93	18.06	17.69	18.06	3,159	+0.22(+1.25%)
Jun 22, 2017	17.89	17.91	17.83	17.84	9,889	+0.03(+0.16%)
Jun 21, 2017	17.77	17.81	17.77	17.81	981	-0.01(-0.05%)
Jun 20, 2017	17.53	17.84	17.53	17.82	3,518	-0.17(-0.93%)
Jun 19, 2017	17.99	17.99	17.99	17.99	140	+0.07(+0.42%)
Jun 15, 2017				17.91	78	-0.33(-1.83%)
Jun 14, 2017	18.24	18.24	18.24	18.24	565	+0.13(+0.74%)
Jun 13, 2017	18.11	18.11	18.11	18.11	372	+0.06(+0.32%)
Jun 12, 2017	18.05	18.05	18.05	18.05	1,388	+0.04(+0.23%)
Jun 09, 2017	18.04	18.09	17.99	18.01	6,550	-0.06(-0.32%)
Jun 08, 2017	18.04	18.10	17.99	18.07	5,549	+0.01(+0.05%)
Jun 07, 2017	18.01	18.06	18.00	18.06	3,769	-0.02(-0.14%)
Jun 06, 2017	18.01	18.12	18.01	18.09	17,176	+0.05(+0.28%)
Jun 05, 2017	18.12	18.12	17.99	18.04	2,622	+0.02(+0.14%)
Jun 02, 2017	17.93	18.04	17.93	18.01	840	+0.12(+0.70%)
Jun 01, 2017	17.87	17.89	17.85	17.89	1,824	+0.06(+0.33%)
May 31, 2017	17.89	18.04	17.82	17.83	1,735	-0.11(-0.60%)
May 30, 2017	17.99	18.00	17.94	17.94	1,624	-0.10(-0.55%)
May 26, 2017	18.06	18.07	18.04	18.04	1,871	-0.01(-0.05%)
May 25, 2017	18.07	18.17	18.04	18.04	3,309	+0.00(+0.01%)
May 24, 2017	18.18	18.23	18.04	18.04	1,562	+0.05(+0.26%)
May 23, 2017	17.94	17.99	17.94	17.99	411	+0.06(+0.32%)
May 22, 2017	17.94	18.29	17.94	17.94	1,609	+0.13(+0.71%)
May 19, 2017	17.81	17.84	17.81	17.81	483	+0.19(+1.09%)
May 18, 2017	17.58	17.62	17.58	17.62	905	-0.20(-1.12%)
May 17, 2017	17.82	17.82	17.82	17.82	819	-0.24(-1.33%)
May 16, 2017	17.98	18.08	17.98	18.06	1,553	+0.23(+1.30%)
May 15, 2017	17.87	17.87	17.82	17.83	601	+0.02(+0.10%)
May 12, 2017	17.81	17.81	17.81	17.81	584	+0.09(+0.52%)
May 11, 2017	17.79	17.82	17.61	17.72	3,274	+0.05(+0.28%)
May 10, 2017	17.78	17.79	17.67	17.67	793	+0.00(+0.00%)
May 09, 2017	17.57	17.79	17.57	17.67	909	+0.09(+0.50%)
May 08, 2017	17.69	17.69	17.54	17.58	2,346	-0.17(-0.93%)
May 05, 2017	17.49	17.75	17.49	17.75	3,370	+0.39(+2.26%)
May 04, 2017	17.32	17.35	17.32	17.35	583	-0.13(-0.75%)
May 03, 2017	17.53	17.53	17.40	17.49	933	-0.37(-2.05%)

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.