Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.36	18.54	18.13	18.22	210,950	-0.18(-0.99%)
Jul 28, 2017	19.04	19.45	17.76	18.40	225,051	-0.64(-3.35%)
Jul 27, 2017	18.86	19.04	18.58	19.04	195,121	+0.14(+0.72%)
Jul 26, 2017	19.09	19.15	18.86	18.90	87,188	-0.18(-0.95%)
Jul 25, 2017	18.99	19.36	18.95	19.09	136,299	+0.14(+0.72%)
Jul 24, 2017	19.13	19.22	18.72	18.95	193,905	-0.23(-1.19%)
Jul 21, 2017	19.36	19.45	19.09	19.18	145,480	-0.05(-0.24%)
Jul 20, 2017		19.31	18.90	19.22	102,197	+0.09(+0.48%)
Jul 19, 2017	18.90	19.50	18.86	19.13	121,301	+0.23(+1.21%)
Jul 18, 2017	18.99	19.22	18.81	18.90	153,339	-0.18(-0.95%)
Jul 17, 2017	18.90	19.36	18.62	19.09	162,690	+0.18(+0.96%)
Jul 14, 2017	19.04	19.18	18.86	18.90	169,086	-0.23(-1.19%)
Jul 13, 2017	19.36	19.68	18.90	19.13	119,320	-0.18(-0.94%)
Jul 12, 2017	19.40	19.63	19.25	19.31	192,584	-0.05(-0.24%)
Jul 11, 2017	19.31	19.50	19.13	19.36	204,415	+0.09(+0.47%)
Jul 10, 2017	19.18	19.59	19.18	19.27	136,974	-0.23(-1.17%)
Jul 07, 2017	19.50	19.68	19.36	19.50	155,919	+0.05(+0.23%)
Jul 06, 2017	19.40	19.54	19.13	19.45	236,855	-0.14(-0.70%)
Jul 05, 2017	19.77	19.81	19.45	19.59	201,557	-0.27(-1.38%)
Jul 03, 2017	19.95	19.95	19.72	19.86	109,975	+0.05(+0.23%)
Jun 30, 2017	19.91	20.09	19.77	19.81	163,656	-0.09(-0.46%)
Jun 29, 2017	20.04	20.09	19.68	19.91	173,191	-0.14(-0.68%)
Jun 28, 2017	20.36	20.45	20.00	20.04	142,559	-0.18(-0.90%)
Jun 27, 2017	20.13	20.45	20.09	20.22	232,666	+0.14(+0.68%)
Jun 26, 2017	19.95	20.18	19.81	20.09	169,574	+0.23(+1.15%)
Jun 23, 2017	19.77	20.04	19.63	19.86	296,362	+0.05(+0.23%)
Jun 22, 2017	19.68	19.95	19.59	19.81	153,475	+0.18(+0.93%)
Jun 21, 2017	20.00	20.04	19.50	19.63	251,451	-0.32(-1.60%)
Jun 20, 2017	20.36	20.36	19.86	19.95	168,125	-0.36(-1.79%)
Jun 19, 2017	20.18	20.34	19.95	20.32	164,974	+0.14(+0.68%)
Jun 16, 2017	19.95	20.18	19.81	20.18	235,340	+0.09(+0.45%)
Jun 15, 2017	20.00	20.11	19.77	20.09	172,624	-0.14(-0.68%)
Jun 14, 2017	20.36	20.52	20.09	20.22	215,399	-0.14(-0.67%)
Jun 13, 2017	20.04	20.45	20.00	20.36	281,681	+0.18(+0.90%)
Jun 12, 2017	20.18	20.32	19.95	20.18	265,497	+0.05(+0.23%)
Jun 09, 2017	20.45	20.59	20.13	20.13	287,429	-0.23(-1.12%)
Jun 08, 2017	20.32	20.63	20.13	20.36	257,997	+0.14(+0.68%)
Jun 07, 2017	20.13	20.32	20.00	20.22	162,826	+0.09(+0.45%)
Jun 06, 2017	20.00	20.27	19.77	20.13	270,366	+0.05(+0.23%)
Jun 05, 2017	20.36	20.36	20.00	20.09	165,952	-0.27(-1.34%)
Jun 02, 2017	20.00	20.45	20.00	20.36	336,471	+0.46(+2.29%)
Jun 01, 2017	19.72	20.09	19.59	19.91	316,174	+0.23(+1.16%)
May 31, 2017	19.63	19.77	19.50	19.68	188,720	+0.05(+0.23%)
May 30, 2017	19.77	19.77	19.50	19.63	157,403	-0.14(-0.69%)
May 26, 2017	19.54	19.84	19.40	19.77	279,843	+0.23(+1.17%)
May 25, 2017	19.68	19.70	19.45	19.54	290,115	-0.05(-0.23%)
May 24, 2017	19.45	19.63	19.45	19.59	177,563	+0.14(+0.70%)
May 23, 2017	19.54	19.59	19.31	19.45	217,333	+0.00(+0.00%)
May 22, 2017	19.40	19.63	19.36	19.45	322,237	+0.05(+0.23%)
May 19, 2017	19.31	19.54	19.18	19.40	324,243	+0.05(+0.24%)
May 18, 2017	19.09	19.45	19.04	19.36	446,275	+0.18(+0.95%)
May 17, 2017	18.90	19.43	18.68	19.18	570,801	+0.18(+0.96%)
May 16, 2017	18.99	19.18	18.90	18.99	327,145	+0.08(+0.43%)
May 15, 2017	19.14	19.18	18.87	18.91	454,425	-0.09(-0.48%)
May 12, 2017	19.09	19.28	18.91	19.00	294,702	-0.18(-0.95%)
May 11, 2017	19.09	19.41	19.00	19.18	375,190	+0.00(+0.00%)
May 10, 2017	19.23	19.43	19.09	19.18	406,513	-0.09(-0.47%)
May 09, 2017	18.87	19.55	18.69	19.28	348,535	+0.50(+2.66%)
May 08, 2017	19.09	19.50	18.78	18.78	408,918	-0.27(-1.43%)
May 05, 2017	18.14	19.23	17.91	19.05	654,461	+1.09(+6.06%)
May 04, 2017	18.05	18.14	17.78	17.96	306,630	-0.14(-0.75%)
May 03, 2017	18.19	18.25	18.01	18.10	239,265	-0.14(-0.75%)
May 02, 2017	18.32	18.41	18.14	18.23	213,427	-0.05(-0.25%)

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.