Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.14	18.37	17.69	17.75	21,374	-0.39(-2.13%)
Aug 30, 2017	18.03	18.35	18.03	18.14	9,071	+0.08(+0.45%)
Aug 29, 2017	17.55	18.19	17.52	18.06	105,587	+0.49(+2.80%)
Aug 28, 2017	16.69	17.74	16.69	17.57	32,816	-0.14(-0.77%)
Aug 25, 2017	17.58	17.85	17.08	17.71	24,485	+0.20(+1.15%)
Aug 24, 2017	17.33	17.50	17.33	17.50	12,850	+0.34(+1.97%)
Aug 23, 2017	17.31	17.32	16.95	17.17	10,898	-0.24(-1.39%)
Aug 22, 2017	17.71	17.71	17.36	17.41	8,462	-0.30(-1.68%)
Aug 21, 2017	17.82	17.83	17.71	17.71	8,005	-0.31(-1.75%)
Aug 18, 2017	17.62	18.06	17.56	18.02	15,092	+0.28(+1.59%)
Aug 17, 2017	17.81	17.90	17.74	17.74	20,397	-0.23(-1.26%)
Aug 16, 2017	17.82	18.06	17.82	17.96	6,499	+0.06(+0.36%)
Aug 15, 2017	17.98	17.98	17.81	17.90	6,822	+0.02(+0.09%)
Aug 14, 2017	17.66	17.92	17.66	17.88	18,335	+0.21(+1.16%)
Aug 11, 2017	17.56	17.77	17.48	17.68	34,629	+0.28(+1.62%)
Aug 10, 2017	17.65	17.81	17.38	17.40	38,485	-0.26(-1.46%)
Aug 09, 2017	17.91	17.91	17.50	17.65	11,461	-0.29(-1.61%)
Aug 08, 2017	17.66	18.34	17.66	17.94	15,916	+0.21(+1.18%)
Aug 07, 2017	17.66	18.03	17.55	17.73	66,945	+0.15(+0.87%)
Aug 04, 2017	17.72	17.72	17.39	17.58	10,337	+0.22(+1.25%)
Aug 03, 2017	17.66	17.66	17.36	17.36	5,630	-0.30(-1.68%)
Aug 02, 2017	17.66	17.80	17.47	17.66	11,636	-0.18(-0.99%)
Aug 01, 2017	18.14	18.25	17.66	17.84	22,852	-0.09(-0.49%)
Jul 31, 2017	17.98	18.08	17.65	17.93	14,971	-0.04(-0.22%)
Jul 28, 2017	16.62	18.11	16.62	17.97	21,766	+0.06(+0.36%)
Jul 27, 2017	17.46	17.97	16.86	17.90	50,055	+0.51(+2.95%)
Jul 26, 2017	17.66	17.66	17.39	17.39	11,078	-0.15(-0.87%)
Jul 25, 2017	17.57	17.66	17.21	17.54	16,609	+0.32(+1.86%)
Jul 24, 2017	17.10	17.54	16.79	17.22	33,823	+0.07(+0.42%)
Jul 21, 2017	17.62	17.62	17.10	17.15	28,664	-0.33(-1.88%)
Jul 20, 2017	17.55	17.76	17.35	17.48	17,619	+0.01(+0.05%)
Jul 19, 2017	17.18	17.69	17.09	17.47	16,496	+0.21(+1.21%)
Jul 18, 2017	17.56	17.59	17.19	17.26	12,660	-0.50(-2.80%)
Jul 17, 2017	17.90	17.97	17.59	17.76	5,568	-0.22(-1.25%)
Jul 14, 2017	17.68	18.13	17.50	17.98	36,232	+0.17(+0.95%)
Jul 13, 2017	17.83	18.07	17.69	17.81	23,637	-0.24(-1.33%)
Jul 12, 2017	17.44	18.26	17.38	18.05	22,405	+0.34(+1.90%)
Jul 11, 2017	17.43	18.22	17.02	17.72	23,429	+0.30(+1.70%)
Jul 10, 2017	17.78	18.06	17.42	17.42	31,135	-0.43(-2.38%)
Jul 07, 2017	17.71	17.95	17.49	17.85	9,373	+0.14(+0.77%)
Jul 06, 2017	17.82	17.93	17.71	17.71	8,719	-0.43(-2.35%)
Jul 05, 2017	18.36	18.36	17.91	18.14	7,217	-0.43(-2.33%)
Jul 03, 2017	17.91	18.62	17.70	18.57	10,492	+0.63(+3.49%)
Jun 30, 2017	17.72	18.26	17.68	17.94	12,532	-0.11(-0.62%)
Jun 29, 2017	18.46	18.46	17.90	18.05	26,137	-0.38(-2.05%)
Jun 28, 2017	18.05	18.73	18.05	18.43	48,308	+0.32(+1.77%)
Jun 27, 2017	18.26	18.27	17.22	18.11	19,604	-0.04(-0.22%)
Jun 26, 2017	17.77	18.27	16.94	18.15	24,927	+0.27(+1.53%)
Jun 23, 2017	16.76	17.89	16.76	17.88	105,627	+1.00(+5.95%)
Jun 22, 2017	16.74	17.29	16.39	16.87	16,993	+0.10(+0.57%)
Jun 21, 2017	16.57	17.32	16.57	16.78	17,966	+0.00(+0.00%)
Jun 20, 2017	16.79	17.19	16.78	16.78	9,309	-0.10(-0.57%)
Jun 19, 2017	17.13	17.13	15.85	16.87	7,970	-0.21(-1.22%)
Jun 16, 2017	16.43	17.08	16.43	17.08	45,900	+0.39(+2.36%)
Jun 15, 2017	16.69	17.06	16.39	16.69	11,246	+0.23(+1.41%)
Jun 14, 2017	16.87	17.17	16.32	16.46	8,644	-0.42(-2.47%)
Jun 13, 2017	16.49	16.90	16.26	16.87	17,633	+0.36(+2.19%)
Jun 12, 2017	16.80	17.25	16.42	16.51	21,518	-0.39(-2.28%)
Jun 09, 2017	16.55	17.09	16.55	16.90	26,583	+0.41(+2.48%)
Jun 08, 2017	16.34	16.71	15.90	16.49	16,498	+0.44(+2.75%)
Jun 07, 2017	16.28	16.31	15.90	16.05	13,186	-0.12(-0.75%)
Jun 06, 2017	16.48	16.66	16.10	16.17	11,031	-0.27(-1.66%)
Jun 05, 2017	16.91	17.05	16.39	16.44	19,185	-0.53(-3.12%)
Jun 02, 2017	15.94	17.14	15.93	16.97	39,483	+1.04(+6.50%)

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.