Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.50	20.50	20.30	20.42	249,542	-0.06(-0.31%)
Jul 28, 2017	20.31	20.49	20.25	20.49	118,318	-0.11(-0.54%)
Jul 27, 2017	20.80	20.80	20.49	20.60	226,001	-0.13(-0.62%)
Jul 26, 2017	20.62	20.78	20.59	20.73	182,658	+0.10(+0.46%)
Jul 25, 2017	20.66	20.71	20.62	20.63	164,724	+0.14(+0.66%)
Jul 24, 2017	20.44	20.51	20.40	20.50	155,003	+0.06(+0.27%)
Jul 21, 2017	20.43	20.50	20.40	20.44	162,175	-0.29(-1.39%)
Jul 20, 2017	20.75	20.81	20.68	20.73	312,042	+0.31(+1.52%)
Jul 19, 2017	20.15	20.58	20.15	20.42	578,125	+1.00(+5.14%)
Jul 18, 2017	19.43	19.43	19.29	19.42	275,888	+0.02(+0.12%)
Jul 17, 2017	19.59	19.59	19.39	19.39	189,274	-0.16(-0.82%)
Jul 14, 2017	19.50	19.59	19.44	19.55	280,159	+0.17(+0.86%)
Jul 13, 2017	19.16	19.40	19.16	19.39	294,252	+0.30(+1.59%)
Jul 12, 2017	19.24	19.24	19.00	19.08	272,161	+0.21(+1.10%)
Jul 11, 2017	18.80	18.90	18.73	18.88	223,996	+0.16(+0.85%)
Jul 10, 2017	18.68	18.80	18.60	18.72	198,346	+0.09(+0.47%)
Jul 07, 2017	18.60	18.64	18.44	18.63	232,793	+0.04(+0.21%)
Jul 06, 2017	18.68	18.71	18.52	18.59	452,950	-0.30(-1.56%)
Jul 05, 2017	18.80	18.91	18.75	18.88	238,370	+0.18(+0.98%)
Jul 03, 2017	18.64	18.70	18.56	18.70	143,728	+0.02(+0.13%)
Jun 30, 2017	18.70	18.73	18.59	18.68	240,240	-0.06(-0.34%)
Jun 29, 2017	18.91	18.93	18.61	18.74	338,467	+0.03(+0.17%)
Jun 28, 2017	18.58	18.72	18.52	18.71	293,138	+0.44(+2.40%)
Jun 27, 2017	18.29	18.33	18.24	18.27	253,619	+0.02(+0.13%)
Jun 26, 2017	18.32	18.34	18.21	18.24	260,804	+0.02(+0.09%)
Jun 23, 2017	18.34	18.34	18.20	18.23	258,443	-0.09(-0.48%)
Jun 22, 2017	18.22	18.52	18.19	18.32	817,154	+0.24(+1.32%)
Jun 21, 2017	18.12	18.16	17.97	18.08	487,597	-0.14(-0.75%)
Jun 20, 2017	18.37	18.44	18.21	18.21	265,748	-0.53(-2.81%)
Jun 19, 2017	18.77	18.79	18.70	18.74	253,075	+0.10(+0.51%)
Jun 16, 2017	18.56	18.66	18.50	18.64	992,513	+0.16(+0.86%)
Jun 15, 2017	18.45	18.50	18.35	18.48	313,916	-0.35(-1.86%)
Jun 14, 2017	18.95	19.11	18.80	18.84	463,705	+0.25(+1.33%)
Jun 13, 2017	18.48	18.63	18.48	18.59	351,497	+0.48(+2.64%)
Jun 12, 2017	18.11	18.25	18.05	18.11	404,701	+0.00(+0.00%)
Jun 09, 2017	18.07	18.14	18.01	18.11	258,823	+0.08(+0.44%)
Jun 08, 2017	18.05	18.08	17.93	18.03	283,498	+0.01(+0.04%)
Jun 07, 2017	18.05	18.08	17.93	18.02	351,839	+0.22(+1.26%)
Jun 06, 2017	17.88	17.88	17.69	17.80	464,473	-0.18(-1.02%)
Jun 05, 2017	17.99	18.04	17.89	17.98	357,549	-0.21(-1.14%)
Jun 02, 2017	18.11	18.22	18.06	18.19	294,438	+0.19(+1.06%)
Jun 01, 2017	17.96	18.02	17.88	18.00	291,189	-0.13(-0.70%)
May 31, 2017	18.22	18.22	18.12	18.12	369,699	-0.02(-0.09%)
May 30, 2017	18.10	18.17	18.08	18.14	390,922	-0.04(-0.22%)
May 26, 2017	18.19	18.20	18.09	18.18	391,530	-0.10(-0.57%)
May 25, 2017	18.32	18.37	18.19	18.28	415,463	-0.04(-0.22%)
May 24, 2017	18.33	18.33	18.17	18.32	353,478	-0.11(-0.61%)
May 23, 2017	18.54	18.58	18.42	18.44	484,671	-0.21(-1.11%)
May 22, 2017	18.63	18.66	18.52	18.64	267,721	+0.10(+0.56%)
May 19, 2017	18.47	18.62	18.39	18.54	339,328	+0.13(+0.69%)
May 18, 2017	18.35	18.45	18.32	18.41	213,624	+0.10(+0.52%)
May 17, 2017	18.49	18.73	18.25	18.32	297,863	-0.53(-2.84%)
May 16, 2017	18.90	19.05	18.78	18.85	262,141	-0.03(-0.16%)
May 15, 2017	19.00	19.01	18.83	18.88	266,782	+0.22(+1.16%)
May 12, 2017	18.72	18.74	18.58	18.66	179,260	+0.05(+0.25%)
May 11, 2017	18.73	18.73	18.56	18.62	209,347	-0.03(-0.17%)
May 10, 2017	18.73	18.73	18.56	18.65	260,577	+0.11(+0.59%)
May 09, 2017	18.83	18.86	18.45	18.54	663,429	-0.95(-4.85%)
May 08, 2017	19.52	19.57	19.21	19.49	285,643	-0.30(-1.53%)
May 05, 2017	19.55	19.79	19.42	19.79	177,837	+0.23(+1.19%)
May 04, 2017	19.54	19.58	19.43	19.55	290,998	-0.33(-1.68%)
May 03, 2017	20.14	20.14	19.86	19.89	297,629	-0.60(-2.95%)
May 02, 2017	20.48	20.52	20.32	20.49	295,624	-0.16(-0.79%)

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.