Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		15.82	15.82	15.82	0	-0.05(-0.32%)
Aug 30, 2018	15.75	16.14	15.65	15.87	18,089	+0.02(+0.11%)
Aug 29, 2018	15.81	15.93	15.19	15.86	17,808	+0.17(+1.06%)
Aug 28, 2018	16.13	16.23	15.67	15.69	11,055	-0.34(-2.14%)
Aug 27, 2018	16.11	16.41	16.02	16.03	7,970	+0.07(+0.42%)
Aug 24, 2018	15.89	16.07	15.79	15.96	22,157	+0.06(+0.37%)
Aug 23, 2018	16.10	16.10	15.86	15.91	20,152	+0.02(+0.11%)
Aug 22, 2018	16.13	16.13	15.86	15.89	6,958	-0.06(-0.37%)
Aug 21, 2018	16.06	16.20	15.91	15.95	9,498	+0.00(+0.00%)
Aug 20, 2018	15.86	15.99	15.86	15.95	7,950	+0.03(+0.21%)
Aug 17, 2018	15.86	16.03	15.75	15.91	19,282	-0.08(-0.47%)
Aug 16, 2018	16.11	16.11	15.76	15.99	24,145	+0.13(+0.79%)
Aug 15, 2018	15.99	16.17	15.78	15.86	11,352	-0.13(-0.78%)
Aug 14, 2018	15.90	16.21	15.74	15.99	25,565	+0.21(+1.32%)
Aug 13, 2018	15.99	16.04	15.62	15.78	16,036	-0.35(-2.16%)
Aug 10, 2018	16.49	16.49	16.05	16.13	10,595	+0.01(+0.05%)
Aug 09, 2018	16.36	16.41	15.61	16.12	11,296	+0.28(+1.78%)
Aug 08, 2018	16.17	17.36	15.65	15.84	25,202	-0.56(-3.39%)
Aug 07, 2018	15.71	16.42	15.39	16.39	27,565	+0.65(+4.11%)
Aug 06, 2018	15.81	16.31	15.61	15.75	25,086	+0.08(+0.53%)
Aug 03, 2018	16.69	17.31	15.52	15.66	25,284	-1.11(-6.63%)
Aug 02, 2018	16.75	17.26	16.66	16.78	22,396	-0.13(-0.79%)
Aug 01, 2018	17.40	17.97	16.60	16.91	20,304	-0.50(-2.86%)
Jul 31, 2018	17.34	17.54	16.96	17.41	22,467	+0.45(+2.64%)
Jul 30, 2018	17.86	18.22	16.81	16.96	13,679	-0.78(-4.40%)
Jul 27, 2018	17.05	18.46	17.05	17.74	19,746	-0.66(-3.57%)
Jul 26, 2018	17.86	18.57	17.38	18.40	23,617	+1.69(+10.14%)
Jul 25, 2018	16.34	16.95	16.34	16.70	16,864	+0.19(+1.16%)
Jul 24, 2018	16.80	16.81	16.49	16.51	7,463	-0.22(-1.29%)
Jul 23, 2018	16.44	16.93	16.10	16.73	14,197	+0.22(+1.36%)
Jul 20, 2018	16.98	17.18	16.40	16.50	39,527	-0.37(-2.17%)
Jul 19, 2018	16.55	16.99	16.55	16.87	7,133	+0.32(+1.96%)
Jul 18, 2018	16.25	16.77	16.07	16.54	41,934	+0.02(+0.10%)
Jul 17, 2018	16.82	16.86	16.25	16.53	19,736	-0.32(-1.92%)
Jul 16, 2018	16.74	16.86	16.26	16.85	5,595	+0.02(+0.15%)
Jul 13, 2018	16.62	16.85	16.49	16.83	16,892	+0.43(+2.63%)
Jul 12, 2018	16.44	16.54	15.61	16.39	17,865	-0.11(-0.65%)
Jul 11, 2018	16.87	16.87	16.49	16.50	10,672	-0.36(-2.12%)
Jul 10, 2018	17.13	17.16	16.83	16.86	22,386	-0.27(-1.60%)
Jul 09, 2018	17.18	17.20	16.98	17.13	25,501	-0.05(-0.29%)
Jul 06, 2018	17.21	17.50	16.89	17.18	17,753	-0.03(-0.19%)
Jul 05, 2018	18.02	18.02	16.94	17.22	18,132	-0.35(-1.99%)
Jul 03, 2018		17.57	17.57	17.57	0	+0.31(+1.78%)
Jul 02, 2018	16.80	17.38	16.80	17.26	20,794	+0.06(+0.34%)
Jun 29, 2018	17.62	17.82	17.62	17.20	23,214	-0.43(-2.45%)
Jun 28, 2018	17.54	17.91	16.95	17.63	29,365	+0.19(+1.10%)
Jun 27, 2018	17.85	18.07	17.33	17.44	9,490	-0.31(-1.73%)
Jun 26, 2018	17.37	17.90	17.36	17.75	51,931	-0.05(-0.28%)
Jun 25, 2018	16.99	17.98	16.35	17.80	23,731	+0.52(+3.03%)
Jun 22, 2018	17.82	17.82	16.61	17.28	119,707	-0.43(-2.44%)
Jun 21, 2018	17.98	18.05	16.50	17.71	35,459	-0.36(-1.98%)
Jun 20, 2018	17.37	18.45	17.37	18.06	14,624	-0.07(-0.37%)
Jun 19, 2018	18.07	19.28	18.01	18.13	23,711	-0.17(-0.95%)
Jun 18, 2018	18.16	18.68	17.03	18.31	49,188	+0.02(+0.09%)
Jun 15, 2018		18.83	18.31	18.29	30,694	-0.02(-0.11%)
Jun 14, 2018	18.26	18.60	18.01	18.31	45,142	-0.28(-1.50%)
Jun 13, 2018	18.88	18.96	18.51	18.59	24,659	-0.27(-1.45%)
Jun 12, 2018	19.09	19.09	18.68	18.86	11,624	-0.23(-1.22%)
Jun 11, 2018	19.04	19.27	18.84	19.09	12,358	+0.19(+1.01%)
Jun 08, 2018	19.35	19.65	18.90	18.90	20,460	-0.45(-2.32%)
Jun 07, 2018	19.69	19.76	19.20	19.35	5,551	-0.27(-1.35%)
Jun 06, 2018	19.18	19.81	19.18	19.62	11,146	+0.34(+1.77%)
Jun 05, 2018	19.08	19.70	19.08	19.28	8,224	-0.22(-1.15%)
Jun 04, 2018	19.87	19.88	19.38	19.50	12,181	-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.