Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.59	17.78	17.49	17.49	362,836	+0.05(+0.28%)
Jul 28, 2017	17.59	17.73	17.37	17.44	357,672	-0.19(-1.10%)
Jul 27, 2017	17.73	17.76	17.54	17.64	202,548	-0.05(-0.27%)
Jul 26, 2017	17.78	17.83	17.64	17.68	196,295	-0.05(-0.27%)
Jul 25, 2017	17.98	17.98	17.64	17.73	369,070	-0.15(-0.81%)
Jul 24, 2017	17.93	17.93	17.73	17.88	126,129	-0.05(-0.27%)
Jul 21, 2017	18.02	18.07	17.83	17.93	220,690	+0.05(+0.27%)
Jul 20, 2017	17.93	18.03	17.83	17.88	115,832	-0.05(-0.27%)
Jul 19, 2017	17.93	18.02	17.59	17.93	320,726	+0.05(+0.27%)
Jul 18, 2017	18.12	18.22	17.83	17.88	199,609	-0.19(-1.07%)
Jul 17, 2017	17.93	18.24	17.93	18.07	189,945	+0.10(+0.54%)
Jul 14, 2017	17.93	18.17	17.88	17.98	315,992	+0.00(+0.00%)
Jul 13, 2017	17.88	18.02	17.73	17.98	196,628	+0.05(+0.27%)
Jul 12, 2017	17.68	17.98	17.68	17.93	139,425	+0.29(+1.65%)
Jul 11, 2017	17.54	17.68	17.39	17.64	118,237	+0.10(+0.55%)
Jul 10, 2017	17.83	17.83	17.54	17.54	138,940	-0.39(-2.16%)
Jul 07, 2017	17.64	17.93	17.59	17.93	93,947	+0.29(+1.65%)
Jul 06, 2017	18.02	18.02	17.55	17.64	182,664	-0.44(-2.41%)
Jul 05, 2017	18.12	18.22	17.93	18.07	233,728	-0.15(-0.80%)
Jul 03, 2017	18.22	18.36	18.07	18.22	108,736	+0.05(+0.27%)
Jun 30, 2017	18.17	18.27	18.02	18.17	195,681	+0.05(+0.27%)
Jun 29, 2017	18.27	18.31	17.93	18.12	131,675	-0.19(-1.06%)
Jun 28, 2017	17.98	18.51	17.93	18.31	188,540	+0.29(+1.61%)
Jun 27, 2017	18.27	18.31	17.88	18.02	471,992	-0.24(-1.33%)
Jun 26, 2017	18.90	18.90	18.17	18.27	217,016	-0.68(-3.58%)
Jun 23, 2017	18.46	18.94	18.41	18.94	454,162	+0.53(+2.89%)
Jun 22, 2017	18.07	18.75	18.07	18.41	369,554	+0.29(+1.60%)
Jun 21, 2017	17.93	18.27	17.59	18.12	295,752	+0.24(+1.36%)
Jun 20, 2017	17.73	17.88	17.49	17.88	157,107	+0.10(+0.54%)
Jun 19, 2017	17.05	17.85	16.96	17.78	345,845	+0.78(+4.56%)
Jun 16, 2017	17.15	17.15	16.81	17.01	592,371	-0.24(-1.40%)
Jun 15, 2017	17.20	17.35	17.20	17.25	119,470	-0.10(-0.56%)
Jun 14, 2017	17.25	17.35	17.10	17.35	320,054	+0.10(+0.56%)
Jun 13, 2017	17.44	17.49	17.20	17.25	369,241	-0.19(-1.11%)
Jun 12, 2017	17.35	17.68	17.20	17.44	669,969	+0.24(+1.41%)
Jun 09, 2017	17.20	17.44	17.15	17.20	325,903	+0.00(+0.00%)
Jun 08, 2017	17.25	17.44	17.15	17.20	235,014	-0.10(-0.56%)
Jun 07, 2017	17.30	17.59	17.15	17.30	203,872	+0.00(+0.00%)
Jun 06, 2017	17.15	17.39	17.08	17.30	169,218	+0.10(+0.56%)
Jun 05, 2017	17.15	17.37	17.10	17.20	197,585	+0.05(+0.28%)
Jun 02, 2017	17.35	17.49	17.15	17.15	275,724	-0.15(-0.84%)
Jun 01, 2017	17.10	17.35	17.01	17.30	220,873	+0.19(+1.13%)
May 31, 2017	17.05	17.10	16.98	17.10	142,869	+0.10(+0.57%)
May 30, 2017	17.01	17.15	16.91	17.01	172,691	-0.05(-0.28%)
May 26, 2017	16.96	17.10	16.91	17.05	149,398	+0.10(+0.57%)
May 25, 2017	16.91	17.10	16.79	16.96	206,639	+0.34(+2.04%)
May 24, 2017	16.96	17.05	16.57	16.62	366,504	-0.34(-2.00%)
May 23, 2017	16.91	17.01	16.76	16.96	297,347	+0.10(+0.57%)
May 22, 2017	16.96	17.10	16.81	16.86	215,531	-0.15(-0.85%)
May 19, 2017	16.81	17.07	16.79	17.01	287,976	+0.15(+0.86%)
May 18, 2017	17.15	17.15	16.72	16.86	264,544	-0.29(-1.69%)
May 17, 2017	17.15	17.30	16.96	17.15	257,167	-0.15(-0.84%)
May 16, 2017	17.20	17.30	17.01	17.30	152,140	+0.05(+0.28%)
May 15, 2017	17.05	17.30	17.01	17.25	144,432	+0.19(+1.14%)
May 12, 2017	17.15	17.20	16.81	17.05	194,546	-0.15(-0.84%)
May 11, 2017	17.01	17.25	16.86	17.20	183,854	+0.10(+0.57%)
May 10, 2017	16.91	17.10	16.81	17.10	133,362	+0.15(+0.86%)
May 09, 2017	16.72	17.05	16.67	16.96	183,735	+0.24(+1.45%)
May 08, 2017	16.52	17.83	16.33	16.72	424,119	+0.15(+0.88%)
May 05, 2017	16.72	16.91	15.94	16.57	262,786	-0.15(-0.87%)
May 04, 2017	16.72	16.86	16.38	16.72	192,616	+0.10(+0.58%)
May 03, 2017	17.05	17.05	16.60	16.62	122,330	-0.44(-2.56%)
May 02, 2017	16.96	17.20	16.81	17.05	129,822	+0.05(+0.29%)

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.