Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.83	18.83	18.73	18.73	2,931	-0.09(-0.50%)
Jul 28, 2017	18.81	19.00	18.77	18.82	5,132	+0.04(+0.23%)
Jul 27, 2017	18.83	18.86	18.74	18.78	10,734	-0.05(-0.24%)
Jul 26, 2017	19.06	19.06	18.83	18.83	1,413	+0.04(+0.20%)
Jul 25, 2017	18.96	18.96	18.77	18.79	3,108	+0.07(+0.40%)
Jul 24, 2017	18.80	18.80	18.71	18.71	4,117	-0.10(-0.54%)
Jul 21, 2017	18.78	18.81	18.74	18.81	2,986	+0.08(+0.40%)
Jul 20, 2017	18.78	18.78	18.74	18.74	1,151	+0.01(+0.07%)
Jul 19, 2017	18.76	18.82	18.73	18.73	10,842	+0.04(+0.20%)
Jul 18, 2017	18.70	18.70	18.67	18.69	2,821	-0.04(-0.20%)
Jul 17, 2017	18.73	18.78	18.71	18.73	7,515	-0.10(-0.55%)
Jul 14, 2017		18.83	18.74	18.83	6,138	+0.09(+0.46%)
Jul 13, 2017	18.86	18.86	18.69	18.74	2,049	-0.02(-0.11%)
Jul 12, 2017	18.74	18.81	18.73	18.77	1,763	+0.10(+0.53%)
Jul 10, 2017		18.67	18.67	18.67	150	-0.02(-0.09%)
Jul 07, 2017	18.73	18.73	18.58	18.68	11,031	+0.10(+0.56%)
Jul 06, 2017	18.54	18.60	18.54	18.58	2,428	-0.12(-0.65%)
Jul 05, 2017	18.64	18.71	18.64	18.70	2,526	-0.03(-0.18%)
Jul 03, 2017	18.84	18.84	18.67	18.73	769	+0.09(+0.51%)
Jun 30, 2017	18.63	18.64	18.59	18.64	3,353	+0.03(+0.14%)
Jun 29, 2017	18.63	18.67	18.55	18.61	6,924	-0.16(-0.83%)
Jun 28, 2017	18.67	18.77	18.67	18.77	871	+0.17(+0.93%)
Jun 27, 2017	18.66	18.71	18.60	18.60	3,113	+0.04(+0.23%)
Jun 26, 2017	18.63	18.63	18.55	18.55	965	-0.05(-0.25%)
Jun 23, 2017	18.57	18.65	18.55	18.60	3,973	-0.02(-0.12%)
Jun 22, 2017	18.89	18.89	18.55	18.62	15,488	+0.13(+0.71%)
Jun 21, 2017	18.47	18.54	18.47	18.49	5,162	-0.06(-0.32%)
Jun 20, 2017	18.66	18.68	18.49	18.55	2,798	-0.09(-0.46%)
Jun 19, 2017	18.61	18.64	18.61	18.64	1,736	+0.08(+0.42%)
Jun 15, 2017		18.56	18.56	18.56	0	+0.04(+0.23%)
Jun 14, 2017	18.56	18.56	18.52	18.52	446	-0.08(-0.44%)
Jun 13, 2017	18.52	18.62	18.50	18.60	8,266	+0.11(+0.58%)
Jun 12, 2017	18.60	18.60	18.46	18.49	5,323	-0.07(-0.37%)
Jun 09, 2017	18.56	18.63	18.50	18.56	3,827	+0.02(+0.09%)
Jun 08, 2017	18.49	18.54	18.41	18.54	9,428	+0.09(+0.51%)
Jun 07, 2017	18.67	18.67	18.22	18.45	12,665	+0.20(+1.08%)
Jun 06, 2017	18.22	18.43	18.22	18.25	5,246	-0.06(-0.33%)
Jun 05, 2017	18.48	18.48	18.31	18.31	1,062	-0.21(-1.16%)
Jun 02, 2017	18.53	18.55	18.43	18.53	18,504	+0.05(+0.28%)
Jun 01, 2017	18.32	18.55	18.30	18.47	3,186	+0.40(+2.24%)
May 31, 2017	19.09	19.09	18.07	18.07	1,835	-0.14(-0.75%)
May 30, 2017	18.21	18.22	18.21	18.21	944	-0.10(-0.53%)
May 26, 2017	18.59	18.59	18.25	18.30	4,728	+0.06(+0.31%)
May 25, 2017	18.11	18.34	18.11	18.25	3,259	+0.05(+0.26%)
May 24, 2017	18.27	18.27	18.20	18.20	660	+0.10(+0.54%)
May 23, 2017	18.10	18.10	18.10	18.10	238	+0.06(+0.31%)
May 19, 2017		18.04	18.04	18.04	1	+0.05(+0.26%)
May 18, 2017	17.93	18.00	17.93	18.00	3,004	-0.03(-0.19%)
May 17, 2017	18.03	18.03	18.03	18.03	320	-0.14(-0.76%)
May 16, 2017	18.15	18.18	18.14	18.17	6,202	+0.03(+0.19%)
May 15, 2017	18.19	18.19	18.14	18.14	560	+0.05(+0.27%)
May 12, 2017	18.09	18.09	18.09	18.09	270	-0.09(-0.51%)
May 11, 2017	18.13	18.18	18.08	18.18	3,453	-0.00(-0.02%)
May 10, 2017	18.20	18.20	18.18	18.18	4,260	+0.03(+0.16%)
May 09, 2017	18.13	18.15	18.13	18.15	2,525	-0.05(-0.27%)
May 08, 2017	18.22	18.22	18.20	18.20	4,815	+0.10(+0.58%)
May 04, 2017		18.10	18.10	18.10	178	-0.12(-0.68%)
May 03, 2017	18.17	18.22	18.16	18.22	1,069	-0.00(-0.01%)
May 02, 2017	18.15	18.23	18.14	18.22	8,432	+0.00(+0.01%)

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.