Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.71	20.16	19.57	20.16	818,809	+0.52(+2.65%)
Jul 28, 2017	19.16	19.66	19.15	19.64	485,854	+0.48(+2.49%)
Jul 27, 2017	19.19	19.25	19.05	19.16	578,452	-0.01(-0.07%)
Jul 26, 2017	19.08	19.23	19.02	19.17	766,949	+0.11(+0.60%)
Jul 25, 2017	19.00	19.21	18.94	19.06	566,966	+0.18(+0.94%)
Jul 24, 2017	18.52	18.90	18.37	18.88	2,587,472	+0.38(+2.04%)
Jul 21, 2017	18.56	18.60	18.46	18.50	1,492,111	-0.05(-0.27%)
Jul 20, 2017	18.60	18.64	18.47	18.55	758,501	+0.02(+0.12%)
Jul 19, 2017	18.65	18.65	18.48	18.53	1,375,102	-0.06(-0.34%)
Jul 18, 2017	18.67	18.76	18.52	18.59	680,086	-0.08(-0.42%)
Jul 17, 2017	18.62	18.79	18.52	18.67	1,053,675	+0.06(+0.35%)
Jul 14, 2017	18.94	19.05	18.58	18.61	1,132,455	-0.38(-1.99%)
Jul 13, 2017	18.80	18.99	18.73	18.99	1,111,924	+0.21(+1.10%)
Jul 12, 2017	18.32	18.80	18.32	18.78	1,516,990	+0.50(+2.73%)
Jul 11, 2017	18.37	18.37	18.19	18.28	865,687	-0.07(-0.39%)
Jul 10, 2017	18.20	18.37	18.14	18.35	613,452	+0.15(+0.82%)
Jul 07, 2017	18.21	18.29	18.12	18.20	874,588	+0.03(+0.16%)
Jul 06, 2017	18.25	18.29	18.10	18.17	656,919	-0.06(-0.31%)
Jul 05, 2017	18.33	18.44	18.15	18.23	1,510,292	-0.06(-0.35%)
Jul 03, 2017	18.21	18.43	18.21	18.29	179,187	+0.18(+0.98%)
Jun 30, 2017	18.07	18.25	17.96	18.12	416,320	+0.13(+0.71%)
Jun 29, 2017	18.10	18.43	17.89	17.99	500,795	-0.04(-0.24%)
Jun 28, 2017	18.07	18.15	17.71	18.03	476,521	+0.04(+0.24%)
Jun 27, 2017	18.03	18.10	17.95	17.99	405,851	-0.04(-0.20%)
Jun 26, 2017	17.98	18.15	17.91	18.02	299,307	+0.12(+0.68%)
Jun 23, 2017	18.02	18.17	17.85	17.90	733,278	-0.06(-0.36%)
Jun 22, 2017	17.94	18.05	17.90	17.97	367,650	+0.08(+0.44%)
Jun 21, 2017	18.06	18.14	17.89	17.89	467,616	-0.15(-0.83%)
Jun 20, 2017	18.15	18.18	17.91	18.04	518,598	-0.16(-0.86%)
Jun 19, 2017	18.17	18.29	18.07	18.20	306,670	+0.09(+0.51%)
Jun 16, 2017	18.10	18.12	17.94	18.10	490,227	+0.07(+0.40%)
Jun 15, 2017	18.02	18.11	17.85	18.03	440,790	-0.12(-0.67%)
Jun 14, 2017	18.05	18.24	18.00	18.15	604,456	+0.04(+0.24%)
Jun 13, 2017	17.62	18.15	17.57	18.11	908,686	+0.46(+2.63%)
Jun 12, 2017	17.41	17.65	17.30	17.65	541,702	+0.22(+1.27%)
Jun 09, 2017	17.35	17.45	17.06	17.43	574,887	+0.09(+0.49%)
Jun 08, 2017	17.30	17.47	17.09	17.34	857,468	+0.08(+0.45%)
Jun 07, 2017	17.57	17.67	17.24	17.26	1,273,157	-0.20(-1.14%)
Jun 06, 2017	17.60	17.65	17.34	17.46	727,136	-0.18(-1.01%)
Jun 05, 2017	17.64	17.81	17.58	17.64	428,913	-0.02(-0.12%)
Jun 02, 2017	17.58	17.72	17.51	17.66	904,825	+0.04(+0.20%)
Jun 01, 2017	17.65	17.80	17.53	17.62	948,818	+0.01(+0.08%)
May 31, 2017	17.81	17.81	17.49	17.61	534,208	-0.14(-0.80%)
May 30, 2017	17.70	17.86	17.64	17.75	454,794	+0.06(+0.32%)
May 26, 2017	17.75	17.85	17.67	17.70	257,894	-0.01(-0.08%)
May 25, 2017	17.82	17.82	17.67	17.71	318,458	-0.04(-0.20%)
May 24, 2017	17.54	17.85	17.48	17.75	542,898	+0.24(+1.34%)
May 23, 2017	17.23	17.51	17.17	17.51	790,928	+0.36(+2.12%)
May 22, 2017	17.18	17.25	17.08	17.15	398,280	-0.08(-0.46%)
May 19, 2017	17.04	17.28	17.03	17.23	500,850	+0.30(+1.77%)
May 18, 2017	17.00	17.09	16.84	16.93	542,853	-0.26(-1.49%)
May 17, 2017	17.13	17.24	17.13	17.18	379,136	-0.11(-0.62%)
May 16, 2017	17.25	17.30	17.15	17.29	604,114	+0.01(+0.08%)
May 15, 2017	17.01	17.29	16.98	17.28	558,426	+0.33(+1.93%)
May 12, 2017	16.95	17.10	16.89	16.95	649,413	+0.00(+0.00%)
May 11, 2017	16.88	17.05	16.79	16.95	341,952	+0.06(+0.38%)
May 10, 2017	16.90	17.07	16.69	16.88	549,322	+0.04(+0.21%)
May 09, 2017	17.11	17.11	16.80	16.85	459,128	-0.24(-1.42%)
May 08, 2017	17.07	17.19	16.99	17.09	415,892	-0.09(-0.50%)
May 05, 2017	17.21	17.23	17.05	17.18	387,146	+0.04(+0.25%)
May 04, 2017	17.23	17.23	16.93	17.13	685,626	-0.13(-0.74%)
May 03, 2017	17.35	17.51	17.15	17.26	766,371	-0.06(-0.37%)
May 02, 2017	17.13	17.45	17.06	17.33	738,391	+0.12(+0.70%)

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.