Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	20.10	20.20	19.88	20.07	78,344	+0.10(+0.50%)
Aug 30, 2017	19.47	20.29	19.47	19.97	41,934	+0.44(+2.25%)
Aug 29, 2017	19.25	20.00	19.20	19.53	27,738	+0.17(+0.88%)
Aug 28, 2017	19.22	19.50	19.22	19.36	33,560	+0.22(+1.15%)
Aug 25, 2017	19.30	19.30	19.06	19.14	78,822	-0.23(-1.19%)
Aug 24, 2017	19.49	19.50	19.30	19.37	17,799	+0.03(+0.16%)
Aug 23, 2017	19.51	19.65	19.34	19.34	16,595	-0.28(-1.43%)
Aug 22, 2017	19.84	19.84	19.60	19.62	8,140	-0.15(-0.76%)
Aug 21, 2017	19.67	19.80	19.60	19.77	9,556	+0.20(+1.02%)
Aug 18, 2017	19.58	19.72	19.52	19.57	6,945	-0.08(-0.41%)
Aug 17, 2017	19.60	19.72	19.59	19.65	5,023	+0.13(+0.67%)
Aug 16, 2017	19.84	19.85	19.49	19.52	8,780	-0.33(-1.66%)
Aug 15, 2017	19.85	20.00	19.50	19.85	37,565	+0.07(+0.35%)
Aug 14, 2017	19.39	20.02	19.39	19.78	70,244	+0.65(+3.40%)
Aug 11, 2017	18.60	19.50	18.60	19.13	133,260	+1.22(+6.81%)
Aug 10, 2017	18.25	18.25	17.60	17.91	133,371	-0.31(-1.70%)
Aug 09, 2017	18.41	18.41	18.19	18.22	26,523	-0.19(-1.03%)
Aug 08, 2017	18.53	18.53	18.40	18.41	3,415	+0.01(+0.05%)
Aug 04, 2017	18.59	18.59	18.30	18.40	62,549	-0.12(-0.65%)
Aug 03, 2017	18.78	18.78	18.31	18.52	10,126	-0.09(-0.48%)
Aug 02, 2017	18.91	18.91	18.61	18.61	14,800	-0.16(-0.85%)
Aug 01, 2017	18.76	18.82	18.75	18.77	3,700	+0.01(+0.05%)
Jul 31, 2017	18.87	18.95	18.58	18.76	28,901	-0.02(-0.11%)
Jul 28, 2017	18.05	18.84	18.05	18.78	20,670	-0.05(-0.27%)
Jul 27, 2017	18.59	18.86	18.50	18.83	7,155	+0.04(+0.21%)
Jul 26, 2017	18.58	18.79	18.28	18.79	17,600	+0.21(+1.13%)
Jul 25, 2017	18.80	18.80	18.50	18.58	21,616	-0.21(-1.12%)
Jul 24, 2017	18.92	18.92	18.71	18.79	1,875	+0.23(+1.24%)
Jul 21, 2017	18.84	18.99	18.56	18.56	6,772	-0.29(-1.54%)
Jul 20, 2017	18.88	18.98	18.70	18.85	11,850	-0.05(-0.26%)
Jul 19, 2017	18.40	19.00	18.40	18.90	13,616	+0.45(+2.44%)
Jul 18, 2017	18.10	19.50	18.09	18.45	26,270	+0.35(+1.93%)
Jul 17, 2017	18.09	18.10	18.00	18.10	25,285	+0.00(+0.00%)
Jul 14, 2017	18.25	18.25	18.05	18.10	13,081	-0.17(-0.93%)
Jul 13, 2017	18.23	18.30	18.17	18.27	9,140	-0.08(-0.44%)
Jul 12, 2017	18.39	18.80	18.34	18.35	7,354	+0.08(+0.44%)
Jul 11, 2017	18.34	18.40	18.27	18.27	4,970	-0.07(-0.38%)
Jul 10, 2017	18.38	18.38	17.95	18.34	3,250	-0.04(-0.22%)
Jul 07, 2017	17.92	18.45	17.92	18.38	14,050	+0.20(+1.10%)
Jul 06, 2017	18.24	18.51	17.85	18.18	70,537	-0.24(-1.30%)
Jul 05, 2017	18.42	18.47	18.35	18.42	7,460	-0.18(-0.97%)
Jul 04, 2017	18.43	18.60	18.39	18.60	2,193	+0.01(+0.05%)
Jul 03, 2017	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
Jun 30, 2017	18.56	18.59	18.27	18.59	11,281	+0.14(+0.76%)
Jun 29, 2017	18.62	18.62	18.32	18.45	7,975	-0.21(-1.13%)
Jun 28, 2017	18.55	18.75	18.54	18.66	17,021	+0.09(+0.48%)
Jun 27, 2017	18.87	18.90	18.48	18.57	14,988	-0.25(-1.33%)
Jun 26, 2017	18.49	18.89	18.45	18.82	32,024	+0.32(+1.73%)
Jun 23, 2017	18.24	18.60	18.22	18.50	81,220	-0.03(-0.16%)
Jun 22, 2017	18.76	18.76	18.42	18.53	2,678	-0.30(-1.59%)
Jun 21, 2017	18.81	19.00	18.75	18.83	11,920	+0.28(+1.51%)
Jun 20, 2017	18.64	18.64	18.34	18.55	77,323	-0.03(-0.16%)
Jun 19, 2017	18.68	18.70	18.58	18.58	6,275	-0.11(-0.59%)
Jun 16, 2017	18.53	18.88	18.53	18.69	20,121	-0.15(-0.80%)
Jun 15, 2017	18.50	18.85	18.50	18.84	8,585	+0.02(+0.11%)
Jun 14, 2017	18.66	18.84	18.65	18.82	291,470	+0.14(+0.75%)
Jun 13, 2017	18.55	18.68	18.55	18.68	2,651	+0.15(+0.81%)
Jun 12, 2017	18.75	18.79	18.53	18.53	2,150	-0.28(-1.49%)
Jun 09, 2017	18.46	19.00	18.46	18.81	16,720	+0.13(+0.70%)
Jun 08, 2017	18.55	18.76	18.26	18.68	252,918	+0.10(+0.54%)
Jun 07, 2017	18.31	18.75	18.31	18.58	8,199	-0.11(-0.59%)
Jun 06, 2017	18.64	18.89	18.21	18.69	68,164	-0.21(-1.11%)
Jun 05, 2017	19.15	19.19	18.63	18.90	45,671	-0.25(-1.31%)
Jun 02, 2017	19.13	19.20	18.82	19.15	69,620	+0.06(+0.31%)

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.