Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	19.24	19.24	18.81	18.82	474,809	-0.31(-1.64%)
Aug 30, 2017	19.48	19.71	19.12	19.13	409,470	-0.32(-1.65%)
Aug 29, 2017	18.94	19.54	18.73	19.45	603,870	+0.45(+2.36%)
Aug 28, 2017	18.50	19.22	18.50	19.00	1,019,465	+0.70(+3.84%)
Aug 25, 2017	18.14	18.47	18.10	18.30	220,455	+0.18(+0.98%)
Aug 24, 2017	18.39	18.44	17.90	18.12	344,886	-0.21(-1.15%)
Aug 23, 2017	18.40	18.55	18.16	18.34	363,328	-0.26(-1.41%)
Aug 22, 2017	17.90	18.69	17.90	18.60	695,916	+0.66(+3.68%)
Aug 21, 2017	18.09	18.17	17.90	17.94	307,292	-0.13(-0.70%)
Aug 18, 2017	17.79	18.12	17.68	18.06	495,604	+0.17(+0.94%)
Aug 17, 2017	17.95	18.12	17.67	17.90	560,476	-0.12(-0.66%)
Aug 16, 2017	18.23	18.56	17.92	18.01	490,796	-0.17(-0.93%)
Aug 15, 2017	18.15	18.36	18.12	18.18	456,791	+0.10(+0.56%)
Aug 14, 2017	17.87	18.18	17.87	18.08	340,232	+0.39(+2.20%)
Aug 11, 2017	17.20	17.82	17.07	17.69	442,557	+0.25(+1.45%)
Aug 10, 2017	17.74	17.91	17.40	17.44	381,903	-0.40(-2.23%)
Aug 09, 2017	17.84	17.96	17.62	17.84	398,685	-0.09(-0.52%)
Aug 08, 2017	18.19	18.34	17.88	17.93	348,148	-0.17(-0.93%)
Aug 07, 2017	18.06	18.22	17.83	18.10	369,341	+0.05(+0.28%)
Aug 04, 2017	18.39	18.50	18.02	18.05	296,553	-0.36(-1.93%)
Aug 03, 2017	18.01	18.44	17.81	18.40	759,591	+0.37(+2.06%)
Aug 02, 2017	17.78	18.12	17.58	18.03	1,202,268	+0.10(+0.57%)
Aug 01, 2017	18.05	18.11	17.31	17.93	1,311,201	-0.36(-1.94%)
Jul 31, 2017	18.30	18.46	18.02	18.28	410,713	-0.03(-0.14%)
Jul 28, 2017	17.78	18.42	17.77	18.31	323,117	+0.43(+2.41%)
Jul 27, 2017	18.61	18.66	17.81	17.88	383,342	-0.67(-3.60%)
Jul 26, 2017	18.55	18.64	18.23	18.55	787,882	+0.03(+0.18%)
Jul 25, 2017	18.19	18.73	18.12	18.51	603,873	+0.54(+3.01%)
Jul 24, 2017	17.68	18.04	17.51	17.97	541,021	+0.25(+1.43%)
Jul 21, 2017	17.40	17.91	17.20	17.72	491,508	+0.41(+2.39%)
Jul 20, 2017	17.37	17.42	17.08	17.30	380,963	-0.05(-0.29%)
Jul 19, 2017	17.51	17.79	17.25	17.35	582,086	-0.08(-0.49%)
Jul 18, 2017	17.61	17.96	17.41	17.44	523,255	-0.25(-1.43%)
Jul 17, 2017	18.12	18.49	17.52	17.69	906,970	-0.42(-2.33%)
Jul 14, 2017	17.97	18.38	17.97	18.12	554,902	+0.19(+1.09%)
Jul 13, 2017	18.15	18.30	17.85	17.92	685,284	-0.30(-1.67%)
Jul 12, 2017	18.01	18.36	18.01	18.23	590,889	+0.26(+1.46%)
Jul 11, 2017	18.32	18.54	17.83	17.96	703,046	-0.27(-1.48%)
Jul 10, 2017	18.88	18.88	18.18	18.23	915,767	-0.58(-3.06%)
Jul 07, 2017	18.65	19.00	18.61	18.81	323,466	+0.17(+0.91%)
Jul 06, 2017	18.99	19.01	18.61	18.64	459,318	-0.46(-2.39%)
Jul 05, 2017	19.44	19.52	18.95	19.10	798,520	-0.39(-2.00%)
Jul 03, 2017	18.92	19.55	18.66	19.49	560,197	+0.57(+2.99%)
Jun 30, 2017	18.77	19.07	18.61	18.92	519,514	+0.21(+1.13%)
Jun 29, 2017	18.30	18.73	18.15	18.71	647,059	+0.39(+2.12%)
Jun 28, 2017	17.94	18.48	17.84	18.32	613,065	+0.51(+2.85%)
Jun 27, 2017	17.73	18.02	17.65	17.81	566,180	+0.13(+0.72%)
Jun 26, 2017	17.75	18.04	17.63	17.68	514,975	-0.03(-0.19%)
Jun 23, 2017	17.58	17.90	17.31	17.72	4,233,901	+0.12(+0.67%)
Jun 22, 2017	17.68	17.98	17.52	17.60	898,603	-0.08(-0.48%)
Jun 21, 2017	17.94	18.00	17.52	17.68	556,050	-0.14(-0.80%)
Jun 20, 2017	17.97	18.03	17.51	17.83	877,480	-0.19(-1.08%)
Jun 19, 2017	17.85	18.20	17.68	18.02	857,858	+0.16(+0.90%)
Jun 16, 2017	17.91	18.12	17.63	17.86	2,589,510	-0.05(-0.28%)
Jun 15, 2017	18.11	18.17	17.81	17.91	584,255	-0.24(-1.30%)
Jun 14, 2017	18.43	18.56	17.88	18.15	624,738	-0.26(-1.42%)
Jun 13, 2017	18.42	18.53	18.16	18.41	749,702	+0.12(+0.65%)
Jun 12, 2017	17.91	18.67	17.81	18.29	932,480	+0.26(+1.45%)
Jun 09, 2017	17.72	18.03	17.65	18.03	1,606,806	+0.29(+1.62%)
Jun 08, 2017	17.30	17.76	17.05	17.74	814,739	+0.51(+2.94%)
Jun 07, 2017	16.91	17.24	16.81	17.24	721,343	+0.43(+2.56%)
Jun 06, 2017	16.82	17.13	16.78	16.81	569,381	-0.12(-0.70%)
Jun 05, 2017	16.94	16.98	16.52	16.92	681,864	+0.08(+0.50%)
Jun 02, 2017	16.95	17.15	16.82	16.84	535,302	-0.04(-0.25%)

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.