Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.75	18.89	18.57	18.89	219,096	+0.14(+0.74%)
Jul 28, 2017	18.98	19.03	18.57	18.75	123,941	-0.32(-1.69%)
Jul 27, 2017	18.75	19.07	18.52	19.07	208,137	+0.41(+2.22%)
Jul 26, 2017	18.94	19.17	18.55	18.66	259,477	-0.28(-1.46%)
Jul 25, 2017	18.71	19.07	18.66	18.94	554,997	+0.32(+1.73%)
Jul 24, 2017	18.94	19.07	18.43	18.62	154,819	-0.32(-1.70%)
Jul 21, 2017	19.30	19.53	18.84	18.94	273,568	-0.23(-1.20%)
Jul 20, 2017	18.57	19.30	18.57	19.17	330,450	+0.55(+2.96%)
Jul 19, 2017	18.43	18.71	18.43	18.62	155,038	+0.14(+0.75%)
Jul 18, 2017	18.43	18.71	18.29	18.48	185,165	+0.00(+0.00%)
Jul 17, 2017	18.34	18.66	18.16	18.48	365,220	+0.09(+0.50%)
Jul 14, 2017	18.66	18.66	18.34	18.39	203,048	-0.23(-1.24%)
Jul 13, 2017	18.48	18.66	18.32	18.62	225,010	+0.14(+0.75%)
Jul 12, 2017	18.48	18.80	18.43	18.48	205,625	+0.09(+0.50%)
Jul 11, 2017	18.11	18.50	18.11	18.39	396,186	+0.18(+1.01%)
Jul 10, 2017	17.83	18.34	17.83	18.20	464,237	+0.37(+2.06%)
Jul 07, 2017	17.74	17.88	17.47	17.83	703,958	+0.09(+0.52%)
Jul 06, 2017	18.25	18.25	17.65	17.74	328,440	-0.51(-2.77%)
Jul 05, 2017	18.66	18.75	18.11	18.25	240,875	-0.32(-1.73%)
Jul 03, 2017	18.57	18.71	18.34	18.57	186,137	+0.09(+0.50%)
Jun 30, 2017	18.52	18.80	18.43	18.48	301,198	-0.05(-0.25%)
Jun 29, 2017	19.26	19.30	18.48	18.52	190,918	-0.69(-3.59%)
Jun 28, 2017	19.26	19.53	19.21	19.21	306,028	+0.00(+0.00%)
Jun 27, 2017	19.30	19.40	18.94	19.21	251,884	+0.00(+0.00%)
Jun 26, 2017	18.43	19.30	18.27	19.21	1,493,391	+0.83(+4.50%)
Jun 23, 2017	18.34	18.98	18.25	18.39	1,512,085	+0.05(+0.25%)
Jun 22, 2017	18.48	18.71	18.25	18.34	2,631,498	-0.14(-0.75%)
Jun 21, 2017	19.12	19.12	18.34	18.48	189,063	-0.60(-3.13%)
Jun 20, 2017	18.75	19.07	18.62	19.07	240,131	+0.23(+1.22%)
Jun 19, 2017	18.84	19.17	18.71	18.84	170,292	+0.23(+1.23%)
Jun 16, 2017	18.25	18.66	18.20	18.62	550,272	+0.23(+1.25%)
Jun 15, 2017	18.66	18.80	18.34	18.39	179,507	-0.37(-1.96%)
Jun 14, 2017	19.03	19.12	18.62	18.75	256,777	+0.05(+0.25%)
Jun 13, 2017	18.62	18.89	18.48	18.71	432,812	+0.09(+0.49%)
Jun 12, 2017	18.66	19.03	18.57	18.62	381,685	-0.09(-0.49%)
Jun 09, 2017	18.75	18.82	18.29	18.71	497,580	+0.05(+0.25%)
Jun 08, 2017	18.16	18.73	17.79	18.66	643,433	+1.06(+6.00%)
Jun 07, 2017	17.74	18.02	17.42	17.60	296,720	-0.14(-0.78%)
Jun 06, 2017	17.47	17.88	17.33	17.74	362,463	+0.14(+0.78%)
Jun 05, 2017	17.88	18.06	17.60	17.60	342,253	-0.37(-2.05%)
Jun 02, 2017	18.02	18.27	17.88	17.97	409,502	-0.05(-0.25%)
Jun 01, 2017	17.65	18.16	17.53	18.02	313,151	+0.48(+2.73%)
May 31, 2017	18.13	18.13	17.31	17.54	570,699	-0.60(-3.28%)
May 30, 2017	18.82	18.91	18.13	18.13	409,887	-0.78(-4.12%)
May 26, 2017	19.23	19.23	18.78	18.91	612,399	-0.32(-1.67%)
May 25, 2017	19.74	19.74	17.77	19.23	1,565,516	-0.55(-2.78%)
May 24, 2017	20.01	20.20	19.69	19.78	272,635	-0.27(-1.37%)
May 23, 2017	20.10	20.33	19.92	20.06	209,184	+0.00(+0.00%)
May 22, 2017	20.47	20.56	20.01	20.06	220,224	-0.41(-2.01%)
May 19, 2017	19.60	20.70	19.55	20.47	422,678	+0.82(+4.20%)
May 18, 2017	19.60	19.92	19.46	19.65	624,857	-0.09(-0.46%)
May 17, 2017	19.97	20.08	19.46	19.74	324,218	-0.46(-2.27%)
May 16, 2017	20.47	20.47	20.15	20.20	236,755	-0.18(-0.90%)
May 15, 2017	20.38	20.61	20.38	20.38	161,367	+0.09(+0.45%)
May 12, 2017	20.93	20.93	20.24	20.29	260,913	-0.73(-3.49%)
May 11, 2017	20.97	21.09	20.70	21.02	254,665	+0.00(+0.00%)
May 10, 2017	20.97	21.07	20.88	21.02	180,501	+0.00(+0.00%)
May 09, 2017	21.16	21.25	20.93	21.02	119,179	-0.09(-0.43%)
May 08, 2017	21.02	21.27	20.97	21.11	253,678	+0.05(+0.22%)
May 05, 2017	21.11	21.20	20.97	21.07	205,976	+0.00(+0.00%)
May 04, 2017	21.11	21.29	21.07	21.07	109,339	+0.05(+0.22%)
May 03, 2017	21.16	21.25	20.88	21.02	103,846	-0.27(-1.29%)
May 02, 2017	21.20	21.39	21.02	21.29	319,070	+0.18(+0.87%)

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.