Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.30	19.30	19.15	19.23	740,321	-0.03(-0.15%)
Jul 28, 2017	19.14	19.26	19.10	19.26	568,759	+0.12(+0.61%)
Jul 27, 2017	19.18	19.25	19.05	19.14	993,435	+0.08(+0.41%)
Jul 26, 2017	19.06	19.07	19.01	19.06	876,709	+0.11(+0.56%)
Jul 25, 2017	18.97	18.98	18.91	18.96	587,120	+0.03(+0.15%)
Jul 24, 2017	18.95	18.96	18.85	18.93	332,731	-0.01(-0.05%)
Jul 21, 2017	18.92	18.95	18.86	18.94	392,556	+0.15(+0.77%)
Jul 20, 2017	18.69	18.81	18.66	18.79	3,143,693	+0.11(+0.57%)
Jul 19, 2017	18.70	18.72	18.65	18.69	198,284	+0.04(+0.21%)
Jul 18, 2017	18.59	18.66	18.57	18.65	169,527	+0.07(+0.39%)
Jul 17, 2017	18.70	18.70	18.55	18.57	159,403	-0.05(-0.29%)
Jul 14, 2017	18.54	18.63	18.49	18.63	209,188	+0.17(+0.94%)
Jul 13, 2017	18.52	18.52	18.41	18.45	948,562	-0.01(-0.05%)
Jul 12, 2017	18.39	18.47	18.36	18.46	236,247	+0.21(+1.17%)
Jul 11, 2017	18.19	18.25	18.14	18.25	148,528	+0.14(+0.75%)
Jul 10, 2017	18.05	18.13	18.04	18.12	127,761	+0.10(+0.54%)
Jul 07, 2017	17.88	18.03	17.88	18.02	94,149	+0.16(+0.92%)
Jul 06, 2017	17.90	17.92	17.81	17.85	119,189	-0.09(-0.49%)
Jul 05, 2017	17.97	17.97	17.88	17.94	207,040	-0.02(-0.11%)
Jul 03, 2017	18.13	18.13	17.96	17.96	104,439	-0.09(-0.48%)
Jun 30, 2017	18.11	18.11	18.03	18.05	135,515	+0.02(+0.10%)
Jun 29, 2017	18.24	18.24	17.95	18.03	251,163	-0.21(-1.17%)
Jun 28, 2017	18.18	18.27	18.12	18.24	164,964	+0.02(+0.11%)
Jun 27, 2017	18.35	18.35	18.21	18.22	136,368	-0.10(-0.55%)
Jun 26, 2017	18.41	18.44	18.32	18.32	324,253	+0.00(+0.03%)
Jun 23, 2017	18.37	18.37	18.30	18.32	165,640	+0.02(+0.11%)
Jun 22, 2017	18.33	18.33	18.26	18.30	155,528	+0.00(+0.00%)
Jun 21, 2017	18.29	18.32	18.24	18.30	209,660	+0.07(+0.37%)
Jun 20, 2017	18.29	18.32	18.20	18.23	232,141	+0.00(+0.00%)
Jun 19, 2017	18.13	18.23	18.13	18.23	256,936	+0.21(+1.18%)
Jun 16, 2017	17.95	18.03	17.92	18.02	130,686	+0.09(+0.49%)
Jun 15, 2017	17.91	17.95	17.84	17.93	157,367	-0.25(-1.38%)
Jun 14, 2017	18.25	18.26	18.13	18.18	238,733	-0.03(-0.16%)
Jun 13, 2017	18.17	18.23	18.14	18.21	192,063	+0.09(+0.48%)
Jun 12, 2017	18.18	18.18	18.00	18.13	255,583	-0.19(-1.06%)
Jun 09, 2017	18.47	18.47	18.24	18.32	386,278	-0.14(-0.79%)
Jun 08, 2017	18.47	18.47	18.38	18.46	156,181	-0.01(-0.05%)
Jun 07, 2017	18.51	18.51	18.42	18.47	191,100	+0.04(+0.21%)
Jun 06, 2017	18.46	18.53	18.40	18.43	428,719	-0.10(-0.52%)
Jun 05, 2017	18.53	18.53	18.48	18.53	307,758	+0.05(+0.26%)
Jun 02, 2017	18.37	18.48	18.34	18.48	483,445	+0.21(+1.16%)
Jun 01, 2017	18.12	18.27	18.06	18.27	278,431	+0.27(+1.50%)
May 31, 2017	18.07	18.07	17.94	18.00	287,620	+0.02(+0.11%)
May 30, 2017	17.94	17.98	17.89	17.98	128,105	+0.09(+0.49%)
May 26, 2017	17.90	17.90	17.83	17.89	100,852	-0.02(-0.11%)
May 25, 2017	17.94	17.94	17.87	17.91	152,674	+0.14(+0.76%)
May 24, 2017	17.83	17.83	17.76	17.78	117,673	-0.05(-0.27%)
May 23, 2017	17.85	17.85	17.79	17.83	262,732	+0.01(+0.05%)
May 22, 2017	17.69	17.83	17.69	17.82	271,132	+0.18(+1.04%)
May 19, 2017	17.56	17.67	17.54	17.63	169,080	+0.25(+1.45%)
May 18, 2017	17.40	17.40	17.25	17.38	167,371	-0.04(-0.22%)
May 17, 2017	17.63	17.63	17.41	17.42	171,044	-0.23(-1.31%)
May 16, 2017	17.70	17.70	17.60	17.65	233,983	+0.07(+0.39%)
May 15, 2017	17.59	17.63	17.54	17.58	263,415	+0.09(+0.50%)
May 12, 2017	17.51	17.53	17.45	17.50	122,352	+0.07(+0.39%)
May 11, 2017	17.53	17.53	17.38	17.43	194,927	-0.08(-0.44%)
May 10, 2017	17.58	17.58	17.46	17.51	111,473	-0.01(-0.07%)
May 09, 2017	17.59	17.59	17.48	17.52	332,327	-0.06(-0.32%)
May 08, 2017	17.60	17.60	17.54	17.57	235,769	+0.03(+0.17%)
May 05, 2017	17.48	17.54	17.41	17.54	100,677	+0.15(+0.83%)
May 04, 2017	17.38	17.42	17.33	17.40	72,571	+0.04(+0.22%)
May 03, 2017	17.32	17.36	17.25	17.36	137,529	-0.01(-0.06%)
May 02, 2017	17.43	17.43	17.34	17.37	95,914	-0.03(-0.17%)

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.