Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.83	17.92	17.47	17.70	727,510	-0.02(-0.13%)
Jul 28, 2017	17.67	17.84	17.58	17.72	330,545	+0.05(+0.30%)
Jul 27, 2017	17.51	17.68	17.36	17.67	623,839	+0.24(+1.35%)
Jul 26, 2017	17.74	17.79	17.41	17.44	561,568	-0.17(-0.94%)
Jul 25, 2017	17.45	17.70	17.45	17.60	512,295	+0.26(+1.52%)
Jul 24, 2017	17.52	17.62	17.30	17.34	566,278	-0.05(-0.26%)
Jul 21, 2017	17.66	17.70	17.23	17.38	639,889	-0.16(-0.91%)
Jul 20, 2017	17.77	17.96	17.52	17.54	665,119	-0.22(-1.26%)
Jul 19, 2017	17.85	17.98	17.65	17.77	508,618	-0.03(-0.19%)
Jul 18, 2017	18.07	18.09	17.65	17.80	818,333	-0.27(-1.52%)
Jul 17, 2017	18.11	18.12	17.90	18.08	705,748	-0.11(-0.63%)
Jul 14, 2017	17.73	18.19	17.73	18.19	672,350	+0.45(+2.52%)
Jul 13, 2017	17.85	18.00	17.67	17.74	467,569	-0.15(-0.83%)
Jul 12, 2017	17.92	17.98	17.78	17.89	686,284	+0.15(+0.84%)
Jul 11, 2017	17.76	17.76	17.49	17.74	596,303	+0.05(+0.29%)
Jul 10, 2017	17.88	17.90	17.60	17.69	740,275	-0.19(-1.06%)
Jul 07, 2017	17.82	17.97	17.51	17.88	724,135	+0.01(+0.03%)
Jul 06, 2017	18.17	18.40	17.78	17.88	982,366	-0.30(-1.67%)
Jul 05, 2017	18.49	18.65	18.09	18.18	2,326,664	-0.38(-2.04%)
Jul 03, 2017	18.28	18.57	18.15	18.56	878,255	+0.40(+2.21%)
Jun 30, 2017	17.78	18.21	17.72	18.16	1,211,138	+0.48(+2.72%)
Jun 29, 2017	17.44	17.76	17.44	17.68	525,374	+0.28(+1.61%)
Jun 28, 2017	17.06	17.42	17.06	17.40	612,377	+0.33(+1.95%)
Jun 27, 2017	17.41	17.67	17.02	17.06	883,337	-0.37(-2.13%)
Jun 26, 2017	17.22	17.49	17.08	17.44	850,329	+0.27(+1.60%)
Jun 23, 2017	16.36	17.20	16.36	17.16	711,755	+0.76(+4.64%)
Jun 22, 2017	16.19	16.53	16.14	16.40	750,146	+0.27(+1.67%)
Jun 21, 2017	16.27	16.50	16.12	16.13	549,931	-0.21(-1.26%)
Jun 20, 2017	16.59	16.77	16.11	16.34	790,254	-0.46(-2.73%)
Jun 19, 2017	17.10	17.14	16.76	16.79	455,216	-0.23(-1.34%)
Jun 16, 2017	16.69	17.07	16.45	17.02	1,441,094	+0.45(+2.69%)
Jun 15, 2017	16.88	17.06	16.54	16.58	701,039	-0.35(-2.10%)
Jun 14, 2017	17.23	17.46	16.93	16.93	882,416	-0.43(-2.50%)
Jun 13, 2017	17.37	17.48	17.22	17.37	961,021	+0.04(+0.23%)
Jun 12, 2017	17.37	17.65	17.14	17.33	572,695	+0.10(+0.56%)
Jun 09, 2017	17.13	17.48	17.04	17.23	680,498	+0.12(+0.70%)
Jun 08, 2017	17.32	17.34	17.05	17.11	1,259,657	-0.21(-1.22%)
Jun 07, 2017	17.53	17.77	17.28	17.32	685,244	-0.33(-1.85%)
Jun 06, 2017	17.53	17.70	17.38	17.65	558,438	+0.07(+0.42%)
Jun 05, 2017	17.60	17.74	17.46	17.57	640,067	-0.11(-0.61%)
Jun 02, 2017	17.70	17.87	17.64	17.68	437,939	-0.15(-0.87%)
Jun 01, 2017	17.95	18.11	17.80	17.84	499,489	-0.01(-0.06%)
May 31, 2017	17.94	18.02	17.82	17.85	634,024	-0.14(-0.76%)
May 30, 2017	17.90	18.08	17.87	17.98	827,768	-0.03(-0.19%)
May 26, 2017	18.04	18.10	17.89	18.02	671,071	-0.03(-0.16%)
May 25, 2017	18.21	18.34	17.84	18.05	870,239	-0.18(-0.97%)
May 24, 2017	18.16	18.29	18.08	18.23	666,868	+0.06(+0.35%)
May 23, 2017	18.19	18.22	17.90	18.16	606,072	-0.01(-0.06%)
May 22, 2017	18.48	18.53	18.09	18.17	596,294	-0.19(-1.06%)
May 19, 2017	18.17	18.44	18.03	18.37	626,377	+0.29(+1.61%)
May 18, 2017	17.98	18.15	17.83	18.08	757,587	+0.02(+0.13%)
May 17, 2017	18.13	18.29	17.94	18.05	728,324	-0.16(-0.88%)
May 16, 2017	18.29	18.37	18.05	18.21	804,137	+0.02(+0.09%)
May 15, 2017	18.25	18.39	18.07	18.20	767,139	+0.21(+1.18%)
May 12, 2017	17.85	18.13	17.81	17.98	815,690	+0.02(+0.13%)
May 11, 2017	17.98	17.98	17.77	17.96	723,679	-0.04(-0.22%)
May 10, 2017	17.78	18.05	17.77	18.00	493,500	+0.32(+1.81%)
May 09, 2017	17.90	17.90	17.62	17.68	558,087	-0.21(-1.18%)
May 08, 2017	17.96	17.99	17.65	17.89	740,108	+0.17(+0.97%)
May 05, 2017	17.00	17.81	16.88	17.72	793,239	+0.70(+4.10%)
May 04, 2017	17.84	17.84	16.88	17.02	1,271,574	-0.82(-4.62%)
May 03, 2017	17.93	18.05	17.83	17.85	709,333	-0.16(-0.89%)
May 02, 2017	18.08	18.27	17.95	18.01	719,154	-0.03(-0.19%)

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.