Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.32	19.32	19.18	19.26	739,274	-0.03(-0.15%)
Jul 28, 2017	19.17	19.28	19.13	19.28	567,955	+0.12(+0.61%)
Jul 27, 2017	19.21	19.27	19.08	19.17	992,030	+0.08(+0.41%)
Jul 26, 2017	19.09	19.10	19.03	19.09	875,470	+0.11(+0.56%)
Jul 25, 2017	18.99	19.00	18.94	18.98	586,290	+0.03(+0.15%)
Jul 24, 2017	18.98	18.98	18.88	18.95	332,260	-0.01(-0.05%)
Jul 21, 2017	18.95	18.97	18.89	18.96	392,000	+0.15(+0.77%)
Jul 20, 2017	18.71	18.84	18.69	18.82	3,139,248	+0.11(+0.57%)
Jul 19, 2017	18.72	18.74	18.67	18.71	198,004	+0.04(+0.21%)
Jul 18, 2017	18.62	18.68	18.60	18.67	169,287	+0.07(+0.39%)
Jul 17, 2017	18.72	18.72	18.58	18.60	159,177	-0.05(-0.29%)
Jul 14, 2017	18.57	18.65	18.52	18.65	208,892	+0.17(+0.94%)
Jul 13, 2017	18.55	18.55	18.43	18.48	947,220	-0.01(-0.05%)
Jul 12, 2017	18.41	18.50	18.38	18.49	235,913	+0.21(+1.17%)
Jul 11, 2017	18.22	18.28	18.17	18.28	148,318	+0.14(+0.75%)
Jul 10, 2017	18.07	18.16	18.06	18.14	127,580	+0.10(+0.54%)
Jul 07, 2017	17.91	18.05	17.91	18.04	94,016	+0.16(+0.92%)
Jul 06, 2017	17.93	17.95	17.83	17.88	119,020	-0.09(-0.49%)
Jul 05, 2017	18.00	18.00	17.91	17.97	206,747	-0.02(-0.11%)
Jul 03, 2017	18.16	18.16	17.99	17.99	104,291	-0.09(-0.48%)
Jun 30, 2017	18.13	18.13	18.05	18.07	135,324	+0.02(+0.10%)
Jun 29, 2017	18.27	18.27	17.98	18.05	250,808	-0.21(-1.17%)
Jun 28, 2017	18.21	18.30	18.14	18.27	164,731	+0.02(+0.11%)
Jun 27, 2017	18.37	18.37	18.23	18.25	136,175	-0.10(-0.55%)
Jun 26, 2017	18.43	18.47	18.34	18.35	323,794	+0.00(+0.03%)
Jun 23, 2017	18.39	18.39	18.32	18.34	165,406	+0.02(+0.11%)
Jun 22, 2017	18.35	18.35	18.29	18.33	155,308	+0.00(+0.00%)
Jun 21, 2017	18.32	18.34	18.27	18.33	209,363	+0.07(+0.37%)
Jun 20, 2017	18.32	18.34	18.23	18.26	231,813	+0.00(+0.00%)
Jun 19, 2017	18.15	18.26	18.15	18.26	256,573	+0.21(+1.18%)
Jun 16, 2017	17.98	18.05	17.95	18.04	130,501	+0.09(+0.49%)
Jun 15, 2017	17.93	17.98	17.86	17.96	157,145	-0.25(-1.38%)
Jun 14, 2017	18.28	18.29	18.15	18.21	238,396	-0.03(-0.16%)
Jun 13, 2017	18.20	18.25	18.17	18.24	191,792	+0.09(+0.48%)
Jun 12, 2017	18.21	18.21	18.02	18.15	255,222	-0.19(-1.06%)
Jun 09, 2017	18.50	18.50	18.27	18.34	385,731	-0.15(-0.79%)
Jun 08, 2017	18.50	18.50	18.40	18.49	155,960	-0.01(-0.05%)
Jun 07, 2017	18.54	18.54	18.44	18.50	190,829	+0.04(+0.21%)
Jun 06, 2017	18.49	18.56	18.42	18.46	428,113	-0.10(-0.52%)
Jun 05, 2017	18.56	18.56	18.51	18.56	307,323	+0.05(+0.26%)
Jun 02, 2017	18.39	18.51	18.37	18.51	482,762	+0.21(+1.16%)
Jun 01, 2017	18.14	18.30	18.08	18.30	278,037	+0.27(+1.50%)
May 31, 2017	18.09	18.09	17.96	18.02	287,213	+0.02(+0.11%)
May 30, 2017	17.97	18.01	17.92	18.01	127,924	+0.09(+0.49%)
May 26, 2017	17.93	17.93	17.85	17.92	100,709	-0.02(-0.11%)
May 25, 2017	17.97	17.97	17.90	17.94	152,458	+0.14(+0.76%)
May 24, 2017	17.85	17.85	17.78	17.80	117,506	-0.05(-0.27%)
May 23, 2017	17.88	17.88	17.81	17.85	262,360	+0.01(+0.05%)
May 22, 2017	17.71	17.85	17.71	17.84	270,749	+0.18(+1.04%)
May 19, 2017	17.59	17.70	17.57	17.66	168,841	+0.25(+1.45%)
May 18, 2017	17.42	17.42	17.28	17.41	167,135	-0.04(-0.22%)
May 17, 2017	17.66	17.66	17.43	17.44	170,802	-0.23(-1.32%)
May 16, 2017	17.72	17.72	17.63	17.68	233,653	+0.07(+0.39%)
May 15, 2017	17.62	17.66	17.56	17.61	263,043	+0.09(+0.50%)
May 12, 2017	17.53	17.55	17.48	17.52	122,179	+0.07(+0.39%)
May 11, 2017	17.55	17.55	17.41	17.45	194,652	-0.08(-0.44%)
May 10, 2017	17.61	17.61	17.48	17.53	111,316	-0.01(-0.07%)
May 09, 2017	17.62	17.62	17.50	17.54	331,857	-0.06(-0.32%)
May 08, 2017	17.63	17.63	17.57	17.60	235,436	+0.03(+0.17%)
May 05, 2017	17.50	17.57	17.43	17.57	100,535	+0.15(+0.83%)
May 04, 2017	17.41	17.44	17.35	17.42	72,469	+0.04(+0.22%)
May 03, 2017	17.35	17.39	17.27	17.39	137,335	-0.01(-0.06%)
May 02, 2017	17.45	17.45	17.37	17.40	95,778	-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.