Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		15.86	15.86	15.86	0	-0.05(-0.32%)
Aug 30, 2018	15.78	16.18	15.68	15.91	18,048	+0.02(+0.11%)
Aug 29, 2018	15.84	15.97	15.22	15.89	17,767	+0.17(+1.06%)
Aug 28, 2018	16.17	16.27	15.70	15.72	11,030	-0.34(-2.14%)
Aug 27, 2018	16.15	16.44	16.06	16.07	7,952	+0.07(+0.42%)
Aug 24, 2018	15.93	16.11	15.83	16.00	22,106	+0.06(+0.37%)
Aug 23, 2018	16.14	16.14	15.90	15.94	20,105	+0.02(+0.10%)
Aug 22, 2018	16.17	16.17	15.90	15.93	6,942	-0.06(-0.37%)
Aug 21, 2018	16.10	16.24	15.94	15.98	9,476	+0.00(+0.00%)
Aug 20, 2018	15.90	16.03	15.90	15.98	7,931	+0.03(+0.21%)
Aug 17, 2018	15.90	16.07	15.78	15.95	19,238	-0.08(-0.47%)
Aug 16, 2018	16.15	16.15	15.80	16.03	24,089	+0.13(+0.79%)
Aug 15, 2018	16.03	16.21	15.81	15.90	11,326	-0.13(-0.78%)
Aug 14, 2018	15.93	16.25	15.78	16.03	25,506	+0.21(+1.32%)
Aug 13, 2018	16.02	16.07	15.66	15.82	15,999	-0.35(-2.16%)
Aug 10, 2018	16.52	16.52	16.09	16.17	10,570	+0.01(+0.05%)
Aug 09, 2018	16.40	16.45	15.65	16.16	11,270	+0.28(+1.78%)
Aug 08, 2018	16.21	17.40	15.68	15.88	25,144	-0.56(-3.39%)
Aug 07, 2018	15.75	16.46	15.42	16.43	27,501	+0.65(+4.11%)
Aug 06, 2018	15.85	16.35	15.64	15.78	25,028	+0.08(+0.53%)
Aug 03, 2018	16.73	17.35	15.56	15.70	25,226	-1.12(-6.63%)
Aug 02, 2018	16.79	17.30	16.70	16.82	22,344	-0.13(-0.79%)
Aug 01, 2018	17.44	18.01	16.64	16.95	20,257	-0.50(-2.86%)
Jul 31, 2018	17.38	17.58	17.00	17.45	22,415	+0.45(+2.64%)
Jul 30, 2018	17.91	18.27	16.85	17.00	13,647	-0.78(-4.40%)
Jul 27, 2018	17.09	18.51	17.09	17.78	19,700	-0.66(-3.57%)
Jul 26, 2018	17.90	18.61	17.42	18.44	23,562	+1.70(+10.14%)
Jul 25, 2018	16.37	16.99	16.37	16.74	16,825	+0.19(+1.16%)
Jul 24, 2018	16.84	16.85	16.53	16.55	7,446	-0.22(-1.29%)
Jul 23, 2018	16.48	16.97	16.14	16.77	14,165	+0.22(+1.36%)
Jul 20, 2018	17.02	17.22	16.44	16.54	39,435	-0.37(-2.17%)
Jul 19, 2018	16.59	17.03	16.59	16.91	7,117	+0.32(+1.96%)
Jul 18, 2018	16.28	16.81	16.11	16.58	41,837	+0.02(+0.10%)
Jul 17, 2018	16.86	16.90	16.28	16.57	19,690	-0.32(-1.92%)
Jul 16, 2018	16.77	16.90	16.30	16.89	5,582	+0.02(+0.15%)
Jul 13, 2018	16.66	16.89	16.52	16.87	16,853	+0.43(+2.63%)
Jul 12, 2018	16.48	16.57	15.65	16.43	17,824	-0.11(-0.65%)
Jul 11, 2018	16.91	16.91	16.53	16.54	10,647	-0.36(-2.12%)
Jul 10, 2018	17.17	17.20	16.87	16.90	22,334	-0.27(-1.60%)
Jul 09, 2018	17.22	17.24	17.02	17.17	25,442	-0.05(-0.29%)
Jul 06, 2018	17.25	17.54	16.93	17.22	17,712	-0.03(-0.19%)
Jul 05, 2018	18.06	18.06	16.98	17.26	18,090	-0.35(-1.99%)
Jul 03, 2018		17.61	17.61	17.61	0	+0.31(+1.78%)
Jul 02, 2018	16.84	17.42	16.84	17.30	20,746	+0.06(+0.34%)
Jun 29, 2018	17.66	17.86	17.66	17.24	23,161	-0.43(-2.45%)
Jun 28, 2018	17.58	17.95	16.99	17.67	29,297	+0.19(+1.10%)
Jun 27, 2018	17.89	18.11	17.37	17.48	9,468	-0.31(-1.73%)
Jun 26, 2018	17.41	17.94	17.40	17.79	51,811	-0.05(-0.28%)
Jun 25, 2018	17.03	18.02	16.39	17.84	23,676	+0.52(+3.03%)
Jun 22, 2018	17.86	17.86	16.65	17.32	119,430	-0.43(-2.44%)
Jun 21, 2018	18.02	18.09	16.54	17.75	35,378	-0.36(-1.98%)
Jun 20, 2018	17.41	18.49	17.41	18.11	14,590	-0.07(-0.37%)
Jun 19, 2018	18.11	19.33	18.06	18.17	23,656	-0.17(-0.95%)
Jun 18, 2018	18.21	18.73	17.07	18.35	49,074	+0.02(+0.09%)
Jun 15, 2018		18.87	18.35	18.33	30,623	-0.02(-0.11%)
Jun 14, 2018	18.30	18.65	18.05	18.35	45,038	-0.28(-1.50%)
Jun 13, 2018	18.92	19.01	18.56	18.63	24,602	-0.27(-1.45%)
Jun 12, 2018	19.14	19.14	18.72	18.91	11,598	-0.23(-1.22%)
Jun 11, 2018	19.08	19.32	18.88	19.14	12,329	+0.19(+1.01%)
Jun 08, 2018	19.40	19.70	18.95	18.95	20,412	-0.45(-2.32%)
Jun 07, 2018	19.74	19.80	19.25	19.40	5,538	-0.27(-1.35%)
Jun 06, 2018	19.22	19.85	19.22	19.66	11,121	+0.34(+1.77%)
Jun 05, 2018	19.12	19.75	19.12	19.32	8,205	-0.22(-1.15%)
Jun 04, 2018	19.91	19.93	19.42	19.55	12,153	-0.32(-1.63%)

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.