Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.52	18.66	18.35	18.39	2,318,063	-0.18(-0.97%)
Jul 28, 2017	18.39	18.66	18.20	18.57	2,601,932	+0.31(+1.69%)
Jul 27, 2017	18.51	18.54	18.11	18.26	3,479,545	-0.08(-0.44%)
Jul 26, 2017	17.69	18.42	17.48	18.34	3,356,708	+0.56(+3.16%)
Jul 25, 2017	17.75	18.05	17.63	17.78	3,172,339	+0.01(+0.05%)
Jul 24, 2017	18.12	18.20	17.71	17.77	1,989,197	-0.34(-1.85%)
Jul 21, 2017	18.27	18.35	17.92	18.10	1,862,168	+0.00(+0.00%)
Jul 20, 2017	17.64	18.24	17.61	18.10	2,492,231	+0.40(+2.25%)
Jul 19, 2017	17.68	17.83	17.62	17.71	3,114,843	+0.03(+0.15%)
Jul 18, 2017	17.91	17.91	17.58	17.68	1,819,563	-0.04(-0.20%)
Jul 17, 2017	17.79	17.92	17.69	17.72	2,137,662	+0.10(+0.57%)
Jul 14, 2017	17.69	17.78	17.56	17.62	3,281,001	+0.24(+1.41%)
Jul 13, 2017	17.61	17.75	17.25	17.37	2,474,050	-0.25(-1.44%)
Jul 12, 2017	17.79	18.04	17.62	17.62	2,695,565	-0.05(-0.31%)
Jul 11, 2017	17.52	17.71	17.26	17.68	2,317,234	+0.10(+0.57%)
Jul 10, 2017	17.05	17.63	16.99	17.58	3,358,852	+0.41(+2.37%)
Jul 07, 2017	17.38	17.45	17.07	17.17	4,638,981	-0.27(-1.56%)
Jul 06, 2017	17.57	17.61	17.33	17.44	2,785,619	-0.15(-0.87%)
Jul 05, 2017	17.27	17.64	17.15	17.60	3,186,741	+0.08(+0.46%)
Jul 03, 2017	17.61	17.80	17.35	17.52	1,808,932	-0.49(-2.71%)
Jun 30, 2017	17.91	18.02	17.84	18.00	2,485,156	+0.08(+0.45%)
Jun 29, 2017	18.20	18.23	17.85	17.92	3,206,472	-0.52(-2.85%)
Jun 28, 2017	18.38	18.49	18.07	18.45	1,715,886	+0.20(+1.09%)
Jun 27, 2017	18.31	18.39	18.24	18.25	4,825,460	+0.02(+0.10%)
Jun 26, 2017	18.19	18.37	18.12	18.23	1,454,497	-0.07(-0.40%)
Jun 23, 2017	18.08	18.31	17.99	18.30	1,864,257	+0.26(+1.46%)
Jun 22, 2017	17.93	18.10	17.84	18.04	1,971,782	+0.30(+1.68%)
Jun 21, 2017	17.28	17.74	17.28	17.74	1,537,391	+0.47(+2.73%)
Jun 20, 2017	17.30	17.34	17.18	17.27	1,676,719	-0.12(-0.68%)
Jun 19, 2017	17.18	17.53	17.18	17.39	1,723,583	+0.08(+0.47%)
Jun 16, 2017	17.27	17.44	17.22	17.31	3,215,890	+0.06(+0.37%)
Jun 15, 2017	17.33	17.50	17.13	17.24	2,762,847	-0.25(-1.45%)
Jun 14, 2017	18.28	18.47	17.41	17.50	3,700,484	-0.57(-3.16%)
Jun 13, 2017	18.01	18.10	17.77	18.07	2,169,279	+0.05(+0.25%)
Jun 12, 2017	18.10	18.38	18.00	18.02	2,318,933	-0.16(-0.90%)
Jun 09, 2017	18.42	18.55	18.10	18.19	1,903,723	-0.47(-2.52%)
Jun 08, 2017	18.50	18.68	18.30	18.66	1,752,917	-0.08(-0.43%)
Jun 07, 2017	18.68	19.00	18.57	18.74	1,858,427	-0.14(-0.72%)
Jun 06, 2017	18.39	18.89	18.31	18.87	3,034,113	+0.74(+4.09%)
Jun 05, 2017	18.52	18.53	17.96	18.13	1,790,529	-0.32(-1.72%)
Jun 02, 2017	18.54	18.76	18.44	18.45	2,223,566	+0.07(+0.39%)
Jun 01, 2017	18.44	18.55	18.33	18.38	1,582,074	-0.19(-1.02%)
May 31, 2017	18.73	18.91	18.42	18.57	2,282,185	-0.28(-1.49%)
May 30, 2017	18.60	18.97	18.53	18.85	1,558,844	-0.06(-0.33%)
May 26, 2017	18.90	19.04	18.65	18.91	2,080,526	+0.25(+1.36%)
May 25, 2017	18.70	18.74	18.39	18.66	1,982,252	-0.14(-0.77%)
May 24, 2017	18.51	18.84	18.35	18.80	2,818,882	+0.25(+1.37%)
May 23, 2017	19.24	19.32	18.53	18.55	2,735,434	-0.72(-3.76%)
May 22, 2017	19.08	19.61	19.08	19.27	1,950,130	+0.25(+1.33%)
May 19, 2017	19.11	19.15	18.92	19.02	2,343,267	+0.08(+0.43%)
May 18, 2017	19.04	19.13	18.60	18.94	2,467,821	-0.36(-1.87%)
May 17, 2017	19.85	19.85	19.19	19.30	3,624,812	-0.07(-0.37%)

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.