Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.20	18.28	18.11	18.17	4,087	+0.27(+1.51%)
Aug 30, 2017	17.95	17.99	17.90	17.90	1,907	-0.09(-0.50%)
Aug 29, 2017	18.36	18.36	17.99	17.99	3,508	-0.28(-1.52%)
Aug 28, 2017	18.40	18.40	18.27	18.27	747	-0.03(-0.18%)
Aug 25, 2017	18.37	18.39	18.26	18.30	3,800	-0.05(-0.27%)
Aug 24, 2017	18.35	18.35	18.34	18.35	3,194	+0.01(+0.03%)
Aug 23, 2017	18.29	18.46	18.29	18.34	796	-0.05(-0.29%)
Aug 22, 2017	18.21	18.44	18.21	18.40	17,161	+0.15(+0.81%)
Aug 21, 2017	18.25	18.25	18.10	18.25	6,328	+0.04(+0.20%)
Aug 18, 2017	17.89	18.25	17.89	18.21	1,497	+0.14(+0.75%)
Aug 17, 2017	18.25	18.29	18.08	18.08	3,136	-0.29(-1.59%)
Aug 16, 2017	18.24	18.37	18.17	18.37	3,359	+0.09(+0.49%)
Aug 15, 2017	18.14	18.28	17.95	18.28	5,444	+0.03(+0.14%)
Aug 14, 2017	18.48	18.48	18.13	18.25	11,014	+0.37(+2.09%)
Aug 11, 2017	17.85	18.07	17.74	17.88	5,926	-0.23(-1.30%)
Aug 10, 2017	18.06	18.20	17.89	18.11	5,791	-0.07(-0.36%)
Aug 09, 2017	18.07	18.18	18.07	18.18	10,273	+0.11(+0.61%)
Aug 08, 2017	18.16	18.16	17.94	18.07	4,578	+0.12(+0.67%)
Aug 07, 2017	17.84	17.95	17.84	17.95	7,966	+0.10(+0.56%)
Aug 04, 2017	18.21	18.21	17.78	17.85	4,824	-0.20(-1.11%)
Aug 03, 2017	18.00	18.12	17.92	18.05	5,293	+0.00(+0.00%)
Aug 02, 2017	18.26	18.26	17.94	18.05	3,948	+0.03(+0.17%)
Aug 01, 2017	18.02	18.02	18.02	18.02	656	+0.12(+0.67%)
Jul 31, 2017	17.60	17.90	17.60	17.90	4,818	+0.45(+2.58%)
Jul 28, 2017	17.54	17.54	17.44	17.45	2,846	-0.21(-1.19%)
Jul 27, 2017	17.70	17.70	17.45	17.66	7,687	-0.02(-0.11%)
Jul 26, 2017	17.63	17.68	17.59	17.68	5,952	+0.19(+1.07%)
Jul 25, 2017	17.75	17.80	17.44	17.49	11,146	-0.28(-1.56%)
Jul 24, 2017	17.91	18.46	17.75	17.77	7,869	-0.10(-0.56%)
Jul 21, 2017	17.76	17.88	17.76	17.87	2,792	+0.31(+1.77%)
Jul 20, 2017	17.55	17.56	17.45	17.56	3,438	-0.03(-0.17%)
Jul 19, 2017	17.43	17.59	17.40	17.59	2,617	+0.20(+1.13%)
Jul 18, 2017	17.96	17.96	17.26	17.39	9,252	-0.57(-3.16%)
Jul 17, 2017	18.04	18.04	17.96	17.96	19,563	+0.13(+0.73%)
Jul 14, 2017	17.65	17.83	17.65	17.83	1,332	+0.17(+0.99%)
Jul 13, 2017	18.30	18.30	17.55	17.66	10,310	-0.45(-2.46%)
Jul 12, 2017	18.41	18.41	18.00	18.10	4,638	-0.54(-2.90%)
Jul 11, 2017	18.52	18.64	18.47	18.64	5,163	+0.12(+0.65%)
Jul 10, 2017	18.65	18.70	18.40	18.52	19,778	+0.14(+0.76%)
Jul 07, 2017	18.55	18.55	18.39	18.38	14,673	-0.30(-1.60%)
Jul 06, 2017	18.81	18.83	18.58	18.68	11,540	-0.16(-0.85%)
Jul 05, 2017	18.87	19.10	18.84	18.84	9,170	+0.06(+0.31%)
Jul 03, 2017	18.73	18.87	18.70	18.78	21,026	+0.27(+1.46%)
Jun 30, 2017	18.55	18.55	18.43	18.51	1,127	+0.08(+0.44%)
Jun 29, 2017	18.67	18.85	18.34	18.43	31,761	-0.46(-2.44%)
Jun 28, 2017	18.84	18.92	18.43	18.89	7,698	+0.05(+0.27%)
Jun 27, 2017	19.40	19.40	18.76	18.84	5,739	-0.57(-2.96%)
Jun 26, 2017	19.27	19.46	19.23	19.41	5,413	+0.08(+0.41%)
Jun 23, 2017	19.00	19.35	19.00	19.34	2,254	+0.17(+0.88%)
Jun 22, 2017	18.88	19.18	18.88	19.17	2,128	+0.27(+1.41%)
Jun 21, 2017	19.23	19.23	18.77	18.90	5,810	-0.12(-0.65%)
Jun 20, 2017	19.43	19.43	18.95	19.02	6,951	-0.34(-1.74%)
Jun 19, 2017	19.01	19.37	19.01	19.36	10,983	+0.39(+2.06%)
Jun 16, 2017	18.91	19.05	18.91	18.97	2,305	+0.11(+0.57%)
Jun 15, 2017	18.79	18.91	18.66	18.86	11,809	+0.28(+1.52%)
Jun 14, 2017	18.71	18.71	18.57	18.58	2,027	+0.16(+0.87%)
Jun 13, 2017	18.47	18.55	18.16	18.42	3,477	+0.02(+0.11%)
Jun 12, 2017	18.50	18.50	18.28	18.40	5,046	+0.07(+0.36%)
Jun 09, 2017	18.12	18.33	18.12	18.33	6,244	+0.22(+1.19%)
Jun 08, 2017	17.74	18.13	17.74	18.12	4,755	+0.32(+1.78%)
Jun 07, 2017	17.89	17.89	17.72	17.80	1,210	+0.03(+0.15%)
Jun 06, 2017	17.89	17.89	17.51	17.78	8,353	-0.11(-0.64%)
Jun 05, 2017	17.95	18.00	17.71	17.89	7,939	-0.11(-0.61%)
Jun 02, 2017	17.95	18.18	17.95	18.00	3,920	+0.17(+0.95%)

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.