Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	19.00	19.03	18.91	18.96	25,516	+0.10(+0.53%)
Aug 30, 2017	18.91	18.96	18.83	18.86	30,710	-0.14(-0.74%)
Aug 29, 2017	18.97	19.05	18.95	19.00	27,500	-0.15(-0.79%)
Aug 28, 2017	19.20	19.20	19.11	19.15	41,591	-0.06(-0.30%)
Aug 25, 2017	19.15	19.30	19.13	19.21	23,412	+0.07(+0.37%)
Aug 24, 2017	19.05	19.17	19.03	19.14	26,290	+0.06(+0.31%)
Aug 23, 2017	19.05	19.14	19.03	19.08	18,586	+0.21(+1.11%)
Aug 22, 2017	18.86	18.95	18.82	18.87	65,355	+0.12(+0.64%)
Aug 21, 2017	18.73	18.78	18.67	18.75	22,578	+0.15(+0.81%)
Aug 18, 2017	18.58	18.65	18.52	18.60	27,739	+0.07(+0.38%)
Aug 17, 2017	18.62	18.72	18.53	18.53	42,482	-0.10(-0.54%)
Aug 16, 2017	18.59	18.69	18.55	18.63	38,334	+0.11(+0.59%)
Aug 15, 2017	18.42	18.57	18.38	18.52	28,481	-0.04(-0.22%)
Aug 14, 2017	18.59	18.64	18.52	18.56	48,360	+0.11(+0.57%)
Aug 11, 2017	18.51	18.54	18.42	18.45	87,127	-0.03(-0.14%)
Aug 10, 2017	18.49	18.52	18.36	18.48	122,735	-0.19(-1.02%)
Aug 09, 2017	18.63	18.73	18.61	18.67	73,810	-0.44(-2.30%)
Aug 08, 2017	19.24	19.24	19.06	19.11	17,970	-0.05(-0.26%)
Aug 07, 2017	19.20	19.31	19.11	19.16	17,962	-0.14(-0.73%)
Aug 04, 2017		19.71	19.24	19.30	22,853	-0.41(-2.08%)
Aug 03, 2017	19.40	20.10	19.40	19.71	44,031	+0.31(+1.60%)
Aug 02, 2017	19.23	19.69	19.19	19.40	40,165	+0.01(+0.05%)
Aug 01, 2017	19.43	19.53	19.26	19.39	49,346	+0.74(+3.97%)
Jul 31, 2017	18.37	18.65	18.31	18.65	31,740	+0.37(+2.01%)
Jul 28, 2017	18.22	18.29	18.19	18.28	23,267	+0.07(+0.40%)
Jul 27, 2017	18.37	18.37	18.19	18.21	27,422	-0.27(-1.46%)
Jul 26, 2017	18.35	18.53	18.27	18.48	69,492	+0.13(+0.71%)
Jul 25, 2017	18.37	18.44	18.33	18.35	35,409	-0.05(-0.27%)
Jul 24, 2017	18.33	18.41	18.30	18.40	34,242	-0.12(-0.65%)
Jul 21, 2017	18.44	18.58	18.39	18.52	28,228	+0.00(+0.00%)
Jul 20, 2017	18.53	18.60	18.50	18.52	20,677	+0.05(+0.27%)
Jul 19, 2017	18.45	18.47	18.40	18.47	42,722	+0.06(+0.33%)
Jul 18, 2017	18.40	18.49	18.39	18.41	35,105	+0.06(+0.33%)
Jul 17, 2017	18.33	18.41	18.33	18.35	50,229	+0.04(+0.22%)
Jul 14, 2017	18.21	18.35	18.20	18.31	47,268	+0.20(+1.10%)
Jul 13, 2017	18.11	18.17	18.07	18.11	28,134	+0.04(+0.22%)
Jul 12, 2017	18.17	18.22	18.05	18.07	26,042	+0.02(+0.11%)
Jul 11, 2017	17.95	18.09	17.92	18.05	49,919	+0.09(+0.50%)
Jul 10, 2017	18.00	18.03	17.96	17.96	25,338	-0.03(-0.17%)
Jul 07, 2017	17.93	18.04	17.90	17.99	42,506	-0.04(-0.22%)
Jul 06, 2017	17.97	18.10	17.94	18.03	28,586	-0.09(-0.50%)
Jul 05, 2017		18.15	18.04	18.12	23,476	-0.04(-0.22%)
Jul 03, 2017	18.18	18.21	18.12	18.16	34,747	-0.06(-0.33%)
Jun 30, 2017	18.21	18.28	18.14	18.22	34,045	+0.02(+0.11%)
Jun 29, 2017	18.23	18.23	18.03	18.20	40,754	-0.34(-1.83%)
Jun 28, 2017	18.43	18.56	18.37	18.54	39,215	-0.05(-0.27%)
Jun 27, 2017	18.59	18.61	18.50	18.59	28,970	+0.07(+0.38%)
Jun 26, 2017	18.56	18.60	18.45	18.52	36,607	+0.04(+0.22%)
Jun 23, 2017	18.46	18.55	18.46	18.48	31,277	-0.03(-0.16%)
Jun 22, 2017	18.57	18.58	18.46	18.51	37,295	-0.19(-1.02%)
Jun 21, 2017	18.61	18.74	18.61	18.70	52,319	+0.03(+0.16%)
Jun 20, 2017	18.88	18.88	18.63	18.67	34,831	-0.21(-1.11%)
Jun 19, 2017	18.89	18.98	18.87	18.88	46,238	+0.18(+0.96%)
Jun 16, 2017	18.54	18.71	18.53	18.70	25,396	+0.41(+2.24%)
Jun 15, 2017	18.31	18.35	18.27	18.29	42,092	-0.36(-1.93%)
Jun 14, 2017	18.82	18.84	18.64	18.65	44,554	+0.10(+0.54%)
Jun 13, 2017	18.54	18.61	18.53	18.55	30,669	+0.27(+1.48%)
Jun 12, 2017	18.30	18.33	18.24	18.28	30,877	-0.07(-0.38%)
Jun 09, 2017	18.41	18.49	18.31	18.35	42,940	+0.18(+0.99%)
Jun 08, 2017	18.12	18.19	18.09	18.17	26,897	-0.13(-0.71%)
Jun 07, 2017	18.44	18.44	18.19	18.30	29,031	-0.14(-0.76%)
Jun 06, 2017	18.47	18.53	18.41	18.44	35,885	-0.14(-0.75%)
Jun 05, 2017	18.61	18.63	18.51	18.58	50,160	-0.40(-2.08%)
Jun 02, 2017	18.75	18.98	18.75	18.98	79,190	+0.29(+1.52%)

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.