Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.06	18.35	17.89	18.32	4,652,697	+0.31(+1.71%)
Jul 28, 2017	18.37	18.40	17.98	18.01	5,433,118	-0.23(-1.27%)
Jul 27, 2017	18.75	18.77	18.05	18.24	11,130,031	-0.77(-4.04%)
Jul 26, 2017	18.92	19.06	18.88	19.01	3,047,395	+0.12(+0.66%)
Jul 25, 2017	18.95	18.97	18.71	18.88	3,910,678	-0.02(-0.12%)
Jul 24, 2017	19.03	19.05	18.88	18.91	2,216,100	-0.12(-0.63%)
Jul 21, 2017	19.02	19.04	18.84	19.03	2,115,217	+0.02(+0.09%)
Jul 20, 2017		19.16	18.99	19.01	2,026,730	-0.07(-0.36%)
Jul 19, 2017	19.08	19.16	18.99	19.08	2,520,103	+0.04(+0.21%)
Jul 18, 2017	19.13	19.23	19.02	19.04	2,727,994	-0.10(-0.53%)
Jul 17, 2017	18.98	19.18	18.91	19.14	2,928,421	+0.18(+0.93%)
Jul 14, 2017	18.81	19.00	18.77	18.96	3,009,863	+0.29(+1.55%)
Jul 13, 2017	18.70	18.75	18.61	18.67	2,481,563	-0.04(-0.21%)
Jul 12, 2017	18.52	18.72	18.52	18.71	3,289,032	+0.38(+2.05%)
Jul 11, 2017	18.36	18.38	18.21	18.34	2,913,783	+0.04(+0.22%)
Jul 10, 2017	18.55	18.61	18.28	18.30	2,212,140	-0.23(-1.23%)
Jul 07, 2017	18.42	18.59	18.21	18.53	2,579,053	+0.14(+0.77%)
Jul 06, 2017	18.71	18.74	18.36	18.38	3,946,619	-0.40(-2.15%)
Jul 05, 2017	19.15	19.17	18.71	18.79	3,241,870	-0.36(-1.90%)
Jul 03, 2017	18.81	19.20	18.78	19.15	1,563,437	+0.39(+2.06%)
Jun 30, 2017	18.83	18.90	18.59	18.77	3,242,157	+0.03(+0.18%)
Jun 29, 2017	19.51	19.51	18.71	18.73	6,618,898	-0.89(-4.52%)
Jun 28, 2017	19.46	19.75	19.44	19.62	4,270,439	+0.15(+0.79%)
Jun 27, 2017	19.67	19.80	19.44	19.46	3,309,253	-0.23(-1.18%)
Jun 26, 2017	19.44	19.75	19.40	19.70	3,718,074	+0.30(+1.55%)
Jun 23, 2017	19.15	19.45	19.12	19.40	5,737,589	+0.27(+1.43%)
Jun 22, 2017	19.05	19.24	18.99	19.12	3,085,735	+0.08(+0.42%)
Jun 21, 2017	18.99	19.09	18.91	19.04	2,615,572	+0.06(+0.33%)
Jun 20, 2017	18.93	19.05	18.88	18.98	3,166,633	+0.06(+0.30%)
Jun 19, 2017	18.71	18.93	18.59	18.92	3,379,950	+0.21(+1.12%)
Jun 16, 2017	18.47	18.73	18.41	18.71	5,329,877	+0.27(+1.45%)
Jun 15, 2017	18.41	18.63	18.32	18.45	2,647,517	-0.01(-0.03%)
Jun 14, 2017	18.65	18.74	18.40	18.45	5,215,822	-0.07(-0.37%)
Jun 13, 2017	18.52	18.63	18.36	18.52	3,123,724	-0.05(-0.24%)
Jun 12, 2017	18.02	18.58	18.01	18.57	7,344,919	+0.57(+3.16%)
Jun 09, 2017	17.78	18.10	17.68	18.00	3,990,986	+0.20(+1.15%)
Jun 08, 2017	17.75	17.82	17.43	17.79	4,596,663	+0.05(+0.26%)
Jun 07, 2017	17.73	17.86	17.70	17.75	3,163,385	+0.04(+0.22%)
Jun 06, 2017	17.78	17.87	17.70	17.71	4,444,172	-0.01(-0.06%)
Jun 05, 2017	17.84	17.88	17.56	17.72	5,552,638	-0.16(-0.92%)
Jun 02, 2017	17.91	18.01	17.79	17.88	6,116,602	+0.05(+0.26%)
Jun 01, 2017	17.84	17.87	17.31	17.84	8,292,260	+0.04(+0.22%)
May 31, 2017	17.98	18.02	17.76	17.80	3,701,157	-0.15(-0.82%)
May 30, 2017	17.94	18.08	17.91	17.95	3,670,925	+0.01(+0.06%)
May 26, 2017	18.09	18.17	17.82	17.94	10,099,301	-0.24(-1.34%)
May 25, 2017	18.96	19.00	18.17	18.18	9,768,052	-0.75(-3.96%)
May 24, 2017	18.97	19.14	18.83	18.93	5,258,494	+0.02(+0.09%)
May 23, 2017	19.13	19.30	18.88	18.91	5,123,645	-0.15(-0.78%)
May 22, 2017	19.04	19.11	18.95	19.06	2,232,675	+0.02(+0.09%)
May 19, 2017	19.09	19.12	18.92	19.04	2,981,225	+0.06(+0.30%)
May 18, 2017	18.86	19.04	18.64	18.99	2,752,584	+0.14(+0.72%)
May 17, 2017	18.68	18.98	18.68	18.85	3,560,143	+0.08(+0.42%)
May 16, 2017	18.90	18.99	18.66	18.77	3,126,885	-0.11(-0.60%)
May 15, 2017	19.04	19.12	18.81	18.88	4,119,132	-0.05(-0.24%)
May 12, 2017	18.70	18.99	18.68	18.93	3,825,914	+0.27(+1.46%)
May 11, 2017	18.38	18.71	18.27	18.66	4,483,578	+0.28(+1.52%)
May 10, 2017	18.24	18.49	18.17	18.38	3,851,218	+0.17(+0.94%)
May 09, 2017	18.33	18.42	18.09	18.21	6,436,469	-0.12(-0.68%)
May 08, 2017	18.39	18.40	18.19	18.33	5,105,160	+0.06(+0.31%)
May 05, 2017	18.02	18.30	18.02	18.28	4,288,606	+0.27(+1.52%)
May 04, 2017	18.51	18.53	17.83	18.00	7,178,021	-0.44(-2.37%)
May 03, 2017	18.51	18.56	18.27	18.44	4,074,052	-0.05(-0.25%)
May 02, 2017	18.58	18.67	18.36	18.49	5,147,041	-0.09(-0.49%)

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.