Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.17	19.22	19.10	19.10	2,500	-0.08(-0.42%)
Jul 28, 2017	19.16	19.25	19.15	19.18	2,700	-0.02(-0.10%)
Jul 27, 2017	19.30	19.30	19.15	19.20	1,200	-0.02(-0.10%)
Jul 26, 2017	19.18	19.30	19.17	19.22	3,900	-0.03(-0.16%)
Jul 25, 2017	19.14	19.25	19.10	19.25	8,500	+0.13(+0.68%)
Jul 24, 2017	19.18	19.20	19.10	19.12	3,762	+0.02(+0.10%)
Jul 21, 2017	19.19	19.20	19.10	19.10	6,708	-0.10(-0.52%)
Jul 20, 2017	19.25	19.25	19.15	19.20	18,600	-0.05(-0.26%)
Jul 19, 2017	19.20	19.30	19.20	19.25	8,300	+0.05(+0.26%)
Jul 18, 2017	19.21	19.21	19.19	19.20	4,156	+0.00(+0.00%)
Jul 17, 2017	19.29	19.29	19.18	19.20	7,050	-0.10(-0.52%)
Jul 14, 2017	19.42	19.42	19.30	19.30	600	-0.09(-0.46%)
Jul 13, 2017	19.25	19.39	19.19	19.39	10,860	+0.17(+0.88%)
Jul 12, 2017	19.11	19.36	19.11	19.22	4,907	+0.14(+0.73%)
Jul 11, 2017	19.07	19.14	19.04	19.08	1,906	+0.01(+0.05%)
Jul 10, 2017	19.13	19.14	19.07	19.07	952	-0.03(-0.16%)
Jul 07, 2017	18.94	19.10	18.82	19.10	7,900	+0.28(+1.49%)
Jul 06, 2017	18.84	18.94	18.82	18.82	1,400	+0.00(+0.00%)
Jul 05, 2017	18.85	18.90	18.80	18.82	14,750	-0.07(-0.37%)
Jul 04, 2017	18.70	18.94	18.70	18.89	5,700	+0.09(+0.48%)
Jul 03, 2017	18.80	18.80	18.80	18.80	0	+0.00(+0.00%)
Jun 30, 2017	18.73	18.81	18.71	18.80	4,112	+0.09(+0.48%)
Jun 29, 2017	18.74	18.80	18.69	18.71	2,504	+0.01(+0.05%)
Jun 28, 2017	18.53	18.84	18.53	18.70	6,625	+0.15(+0.81%)
Jun 27, 2017	18.45	18.57	18.41	18.55	11,400	+0.11(+0.60%)
Jun 26, 2017	18.35	18.44	18.29	18.44	9,600	+0.14(+0.77%)
Jun 23, 2017	18.22	18.55	18.20	18.30	10,800	+0.06(+0.33%)
Jun 22, 2017	18.25	18.26	18.19	18.24	4,778	+0.04(+0.22%)
Jun 21, 2017	18.23	18.30	18.18	18.20	6,565	-0.01(-0.05%)
Jun 20, 2017	18.25	18.25	18.13	18.21	5,647	-0.04(-0.22%)
Jun 19, 2017	18.17	18.25	18.13	18.25	4,585	+0.09(+0.50%)
Jun 16, 2017	18.18	18.24	18.16	18.16	5,665	-0.03(-0.16%)
Jun 15, 2017	18.11	18.30	18.11	18.19	8,600	+0.04(+0.22%)
Jun 14, 2017	18.33	18.33	18.15	18.15	7,300	-0.23(-1.25%)
Jun 13, 2017	17.91	18.40	17.91	18.38	40,900	+0.49(+2.74%)
Jun 12, 2017	17.68	17.91	17.68	17.89	10,182	+0.28(+1.59%)
Jun 09, 2017	17.41	17.66	17.41	17.61	7,700	+0.21(+1.21%)
Jun 08, 2017	17.30	17.45	17.30	17.40	2,000	+0.17(+0.99%)
Jun 07, 2017	17.30	17.30	17.22	17.23	2,510	-0.12(-0.69%)
Jun 06, 2017	17.51	17.51	17.35	17.35	3,082	-0.15(-0.86%)
Jun 05, 2017	17.50	17.50	17.44	17.50	5,717	-0.10(-0.57%)
Jun 02, 2017	17.75	17.76	17.60	17.60	8,761	-0.12(-0.68%)
Jun 01, 2017	17.72	17.75	17.72	17.72	5,989	-0.03(-0.17%)
May 31, 2017	17.72	17.75	17.65	17.75	4,366	+0.00(+0.00%)
May 30, 2017	17.75	17.75	17.74	17.75	600	-0.05(-0.28%)
May 29, 2017	17.66	17.80	17.66	17.80	850	+0.00(+0.00%)
May 26, 2017	17.91	17.91	17.71	17.80	6,600	-0.09(-0.50%)
May 25, 2017	17.75	17.90	17.75	17.89	1,750	+0.08(+0.45%)
May 24, 2017	17.72	17.84	17.72	17.81	3,238	+0.00(+0.00%)
May 23, 2017	17.90	17.90	17.74	17.81	3,783	+0.00(+0.00%)
May 19, 2017	17.80	17.82	17.80	17.81	1,700	+0.02(+0.11%)
May 18, 2017	17.79	17.85	17.70	17.79	2,520	+0.08(+0.45%)
May 17, 2017	17.81	17.86	17.53	17.71	5,300	-0.09(-0.51%)
May 16, 2017	17.69	17.81	17.61	17.80	5,618	+0.19(+1.08%)
May 15, 2017	17.52	17.67	17.52	17.61	3,157	+0.11(+0.63%)
May 12, 2017	17.70	17.70	17.38	17.50	90,085	-0.20(-1.13%)
May 11, 2017	16.75	17.76	16.75	17.70	4,921	+0.07(+0.40%)
May 10, 2017	17.52	17.65	17.52	17.63	3,800	+0.08(+0.46%)
May 09, 2017	17.50	17.55	17.40	17.55	50,500	+0.05(+0.29%)
May 08, 2017	17.55	17.55	17.45	17.50	5,100	-0.04(-0.23%)
May 05, 2017	17.52	17.59	17.50	17.54	2,500	-0.01(-0.06%)
May 04, 2017	17.50	17.55	17.45	17.55	3,720	+0.06(+0.34%)
May 03, 2017	17.54	17.54	17.40	17.49	5,605	-0.01(-0.06%)
May 02, 2017	17.70	17.70	17.50	17.50	1,500	-0.25(-1.41%)

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.