Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.67	17.96	17.50	17.92	4,755,172	+0.30(+1.71%)
Jul 28, 2017	17.97	18.01	17.59	17.62	5,552,782	-0.23(-1.27%)
Jul 27, 2017	18.34	18.36	17.67	17.85	11,375,169	-0.75(-4.04%)
Jul 26, 2017	18.52	18.65	18.47	18.60	3,114,513	+0.12(+0.66%)
Jul 25, 2017	18.54	18.56	18.31	18.48	3,996,810	-0.02(-0.12%)
Jul 24, 2017	18.62	18.64	18.48	18.50	2,264,909	-0.12(-0.63%)
Jul 21, 2017	18.61	18.63	18.43	18.62	2,161,805	+0.02(+0.09%)
Jul 20, 2017		18.74	18.58	18.60	2,071,369	-0.07(-0.36%)
Jul 19, 2017	18.67	18.74	18.58	18.67	2,575,608	+0.04(+0.21%)
Jul 18, 2017	18.72	18.82	18.61	18.63	2,788,078	-0.10(-0.53%)
Jul 17, 2017	18.57	18.77	18.50	18.73	2,992,920	+0.17(+0.93%)
Jul 14, 2017	18.41	18.59	18.36	18.56	3,076,155	+0.28(+1.55%)
Jul 13, 2017	18.30	18.35	18.21	18.27	2,536,219	-0.04(-0.21%)
Jul 12, 2017	18.12	18.32	18.12	18.31	3,361,473	+0.37(+2.05%)
Jul 11, 2017	17.96	17.99	17.82	17.94	2,977,959	+0.04(+0.22%)
Jul 10, 2017	18.15	18.21	17.88	17.90	2,260,863	-0.22(-1.23%)
Jul 07, 2017	18.03	18.19	17.82	18.13	2,635,856	+0.14(+0.77%)
Jul 06, 2017	18.31	18.33	17.97	17.99	4,033,543	-0.39(-2.15%)
Jul 05, 2017	18.74	18.76	18.31	18.38	3,313,272	-0.36(-1.90%)
Jul 03, 2017	18.41	18.78	18.37	18.74	1,597,871	+0.38(+2.06%)
Jun 30, 2017	18.42	18.49	18.19	18.36	3,313,566	+0.03(+0.18%)
Jun 29, 2017	19.09	19.09	18.31	18.33	6,764,679	-0.87(-4.52%)
Jun 28, 2017	19.04	19.33	19.02	19.19	4,364,495	+0.15(+0.79%)
Jun 27, 2017	19.24	19.37	19.02	19.04	3,382,139	-0.23(-1.18%)
Jun 26, 2017	19.02	19.32	18.98	19.27	3,799,965	+0.29(+1.55%)
Jun 23, 2017	18.73	19.03	18.71	18.98	5,863,959	+0.27(+1.43%)
Jun 22, 2017	18.64	18.83	18.58	18.71	3,153,699	+0.08(+0.42%)
Jun 21, 2017	18.58	18.68	18.51	18.63	2,673,180	+0.06(+0.33%)
Jun 20, 2017	18.52	18.64	18.48	18.57	3,236,378	+0.06(+0.30%)
Jun 19, 2017	18.31	18.52	18.19	18.52	3,454,393	+0.21(+1.12%)
Jun 16, 2017	18.07	18.33	18.01	18.31	5,447,268	+0.26(+1.45%)
Jun 15, 2017	18.02	18.23	17.93	18.05	2,705,828	-0.01(-0.03%)
Jun 14, 2017	18.25	18.33	18.00	18.05	5,330,701	-0.07(-0.37%)
Jun 13, 2017	18.12	18.23	17.96	18.12	3,192,524	-0.04(-0.24%)
Jun 12, 2017	17.63	18.18	17.62	18.17	7,506,690	+0.56(+3.16%)
Jun 09, 2017	17.40	17.71	17.30	17.61	4,078,888	+0.20(+1.15%)
Jun 08, 2017	17.37	17.43	17.05	17.41	4,697,905	+0.04(+0.26%)
Jun 07, 2017	17.35	17.48	17.32	17.37	3,233,058	+0.04(+0.22%)
Jun 06, 2017	17.39	17.48	17.32	17.33	4,542,055	-0.01(-0.06%)
Jun 05, 2017	17.46	17.50	17.18	17.34	5,674,934	-0.16(-0.92%)
Jun 02, 2017	17.53	17.62	17.41	17.50	6,251,320	+0.04(+0.25%)
Jun 01, 2017	17.46	17.49	16.94	17.45	8,474,897	+0.04(+0.22%)
May 31, 2017	17.59	17.63	17.38	17.42	3,782,675	-0.14(-0.82%)
May 30, 2017	17.55	17.69	17.53	17.56	3,751,777	+0.01(+0.06%)
May 26, 2017	17.70	17.78	17.43	17.55	10,321,738	-0.24(-1.34%)
May 25, 2017	18.55	18.59	17.78	17.79	9,983,192	-0.73(-3.96%)
May 24, 2017	18.56	18.73	18.42	18.52	5,374,312	+0.02(+0.09%)
May 23, 2017	18.72	18.88	18.47	18.51	5,236,493	-0.14(-0.78%)
May 22, 2017	18.63	18.69	18.54	18.65	2,281,850	+0.02(+0.09%)
May 19, 2017	18.68	18.71	18.51	18.63	3,046,886	+0.06(+0.30%)
May 18, 2017	18.46	18.63	18.24	18.58	2,813,209	+0.13(+0.72%)
May 17, 2017	18.28	18.57	18.28	18.44	3,638,555	+0.08(+0.42%)
May 16, 2017	18.49	18.58	18.26	18.37	3,195,754	-0.11(-0.60%)
May 15, 2017	18.63	18.71	18.41	18.48	4,209,856	-0.04(-0.24%)
May 12, 2017	18.30	18.58	18.28	18.52	3,910,180	+0.27(+1.46%)
May 11, 2017	17.98	18.31	17.87	18.26	4,582,328	+0.27(+1.52%)
May 10, 2017	17.85	18.09	17.78	17.98	3,936,041	+0.17(+0.94%)
May 09, 2017	17.94	18.03	17.70	17.82	6,578,231	-0.12(-0.68%)
May 08, 2017	17.99	18.00	17.79	17.94	5,217,601	+0.06(+0.31%)
May 05, 2017	17.63	17.91	17.63	17.88	4,383,062	+0.27(+1.52%)
May 04, 2017	18.11	18.13	17.45	17.62	7,336,117	-0.43(-2.37%)
May 03, 2017	18.11	18.16	17.88	18.04	4,163,783	-0.04(-0.25%)
May 02, 2017	18.18	18.27	17.96	18.09	5,260,405	-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.