Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	29.28	29.71	29.08	29.63	817,563	+0.44(+1.51%)
Aug 30, 2017	28.06	29.25	28.05	29.19	720,121	+1.15(+4.10%)
Aug 29, 2017	27.63	28.25	27.63	28.04	632,440	+0.33(+1.19%)
Aug 28, 2017	27.74	28.11	27.59	27.71	870,767	+0.11(+0.40%)
Aug 25, 2017	28.14	28.20	27.50	27.60	517,129	-0.49(-1.74%)
Aug 24, 2017	28.17	28.42	28.00	28.09	516,643	-0.04(-0.14%)
Aug 23, 2017	28.24	28.49	27.80	28.13	617,399	-0.25(-0.88%)
Aug 22, 2017	27.83	28.42	27.37	28.38	1,409,544	+0.73(+2.64%)
Aug 21, 2017	27.26	27.71	27.09	27.65	758,148	+0.56(+2.07%)
Aug 18, 2017	26.75	27.18	26.41	27.09	803,893	+0.07(+0.26%)
Aug 17, 2017	27.23	27.48	27.00	27.02	409,380	-0.30(-1.10%)
Aug 16, 2017	27.48	27.94	27.18	27.32	416,904	+0.04(+0.15%)
Aug 15, 2017	27.09	27.49	26.95	27.28	489,526	+0.28(+1.04%)
Aug 14, 2017	27.19	27.32	26.87	27.00	691,591	+0.11(+0.41%)
Aug 11, 2017	26.50	27.30	26.27	26.89	759,257	+0.06(+0.22%)
Aug 10, 2017	27.31	27.31	26.66	26.83	546,137	-0.47(-1.72%)
Aug 09, 2017	26.85	27.46	26.16	27.30	1,003,224	+0.33(+1.22%)
Aug 08, 2017	26.97	27.48	26.90	26.97	558,389	-0.09(-0.33%)
Aug 07, 2017	27.26	27.95	27.03	27.06	907,714	-0.16(-0.59%)
Aug 04, 2017	26.66	27.49	25.81	27.22	2,239,832	+3.40(+14.27%)
Aug 03, 2017	23.54	23.84	23.50	23.82	253,574	+0.29(+1.23%)
Aug 02, 2017	23.69	23.86	23.45	23.53	429,993	-0.16(-0.68%)
Aug 01, 2017	23.44	23.90	23.12	23.69	651,376	+0.24(+1.02%)
Jul 31, 2017	23.94	23.98	23.41	23.45	513,139	-0.49(-2.05%)
Jul 28, 2017	23.40	24.12	23.40	23.94	736,029	+0.45(+1.92%)
Jul 27, 2017	23.70	23.70	23.18	23.49	474,716	-0.14(-0.59%)
Jul 26, 2017	23.89	23.94	23.50	23.63	539,528	-0.22(-0.92%)
Jul 25, 2017	23.85	23.94	23.45	23.85	720,115	+0.10(+0.42%)
Jul 24, 2017	23.18	23.76	22.97	23.75	488,558	+0.53(+2.28%)
Jul 21, 2017	23.06	23.39	22.95	23.22	325,145	+0.21(+0.91%)
Jul 20, 2017	22.83	23.08	22.73	23.01	331,904	+0.18(+0.79%)
Jul 19, 2017	22.51	22.84	22.51	22.83	423,004	+0.32(+1.42%)
Jul 18, 2017	22.58	22.61	22.31	22.51	222,215	-0.13(-0.57%)
Jul 17, 2017	22.55	22.65	22.36	22.64	263,949	+0.10(+0.44%)
Jul 14, 2017	22.21	22.70	22.21	22.54	309,003	+0.43(+1.94%)
Jul 13, 2017	22.39	22.39	22.02	22.11	223,917	-0.26(-1.16%)
Jul 12, 2017	22.09	22.41	21.96	22.37	462,343	+0.38(+1.73%)
Jul 11, 2017	21.75	22.05	21.67	21.99	443,113	+0.24(+1.10%)
Jul 10, 2017	21.61	21.98	21.44	21.75	324,395	-0.04(-0.18%)
Jul 07, 2017	21.41	21.80	21.35	21.79	199,450	+0.46(+2.16%)
Jul 06, 2017	21.73	21.78	21.30	21.33	324,609	-0.56(-2.56%)
Jul 05, 2017	21.31	21.96	21.27	21.89	454,108	+0.60(+2.82%)
Jul 03, 2017	20.91	21.39	20.77	21.29	184,848	+0.49(+2.36%)
Jun 30, 2017	20.82	20.95	20.65	20.80	193,381	+0.04(+0.19%)
Jun 29, 2017	20.90	20.96	20.47	20.76	303,975	-0.13(-0.62%)
Jun 28, 2017	20.72	20.90	20.45	20.89	285,814	+0.35(+1.70%)
Jun 27, 2017	20.33	20.60	20.26	20.54	405,336	+0.16(+0.79%)
Jun 26, 2017	20.50	20.74	20.33	20.38	275,437	-0.12(-0.59%)
Jun 23, 2017	20.30	20.59	20.17	20.50	1,818,101	+0.21(+1.03%)
Jun 22, 2017	20.46	20.54	20.26	20.29	271,182	-0.12(-0.59%)
Jun 21, 2017	20.60	20.76	20.35	20.41	257,809	-0.32(-1.54%)
Jun 20, 2017	20.93	21.04	20.71	20.73	262,692	-0.30(-1.43%)
Jun 19, 2017	20.98	21.14	20.55	21.03	479,214	+0.19(+0.91%)
Jun 16, 2017	20.87	21.04	20.80	20.84	1,023,823	-0.12(-0.57%)
Jun 15, 2017	21.15	21.28	20.87	20.96	513,307	-0.35(-1.64%)
Jun 14, 2017	21.37	21.52	21.18	21.31	444,790	-0.01(-0.05%)
Jun 13, 2017	21.53	21.67	21.26	21.32	575,474	-0.22(-1.02%)
Jun 12, 2017	21.75	21.98	21.46	21.54	334,494	-0.24(-1.10%)
Jun 09, 2017	21.70	21.97	21.61	21.78	503,033	+0.06(+0.28%)
Jun 08, 2017	21.25	21.74	21.13	21.72	365,068	+0.47(+2.21%)
Jun 07, 2017	21.40	21.50	21.19	21.25	262,212	-0.05(-0.23%)
Jun 06, 2017	21.80	21.87	21.28	21.30	329,705	-0.68(-3.09%)
Jun 05, 2017	22.06	22.41	21.84	21.98	362,942	-0.15(-0.68%)
Jun 02, 2017	22.00	22.51	21.97	22.13	716,181	+0.16(+0.73%)

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.