Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		15.71	15.71	15.71	0	-0.05(-0.32%)
Aug 30, 2018	15.64	16.03	15.54	15.76	18,217	+0.02(+0.11%)
Aug 29, 2018	15.69	15.82	15.08	15.74	17,934	+0.17(+1.06%)
Aug 28, 2018	16.02	16.12	15.56	15.58	11,134	-0.34(-2.14%)
Aug 27, 2018	16.00	16.29	15.91	15.92	8,026	+0.07(+0.42%)
Aug 24, 2018	15.78	15.96	15.68	15.85	22,313	+0.06(+0.37%)
Aug 23, 2018	15.99	15.99	15.75	15.79	20,294	+0.02(+0.11%)
Aug 22, 2018	16.02	16.02	15.75	15.78	7,007	-0.06(-0.37%)
Aug 21, 2018	15.95	16.08	15.79	15.84	9,566	+0.00(+0.00%)
Aug 20, 2018	15.75	15.88	15.75	15.84	8,006	+0.03(+0.21%)
Aug 17, 2018	15.75	15.92	15.64	15.80	19,419	-0.07(-0.47%)
Aug 16, 2018	16.00	16.00	15.65	15.88	24,316	+0.12(+0.79%)
Aug 15, 2018	15.88	16.06	15.67	15.75	11,433	-0.12(-0.78%)
Aug 14, 2018	15.79	16.10	15.63	15.88	25,746	+0.21(+1.32%)
Aug 13, 2018	15.88	15.93	15.51	15.67	16,149	-0.35(-2.16%)
Aug 10, 2018	16.37	16.37	15.94	16.02	10,670	+0.01(+0.05%)
Aug 09, 2018	16.25	16.30	15.50	16.01	11,376	+0.28(+1.78%)
Aug 08, 2018	16.06	17.24	15.54	15.73	25,380	-0.55(-3.39%)
Aug 07, 2018	15.60	16.31	15.28	16.28	27,759	+0.64(+4.11%)
Aug 06, 2018	15.70	16.20	15.50	15.64	25,263	+0.08(+0.53%)
Aug 03, 2018	16.58	17.19	15.41	15.55	25,463	-1.11(-6.63%)
Aug 02, 2018	16.63	17.14	16.54	16.66	22,554	-0.13(-0.79%)
Aug 01, 2018	17.28	17.85	16.48	16.79	20,448	-0.49(-2.86%)
Jul 31, 2018	17.22	17.42	16.84	17.29	22,625	+0.45(+2.64%)
Jul 30, 2018	17.74	18.10	16.69	16.84	13,775	-0.78(-4.40%)
Jul 27, 2018	16.93	18.33	16.93	17.62	19,885	-0.65(-3.57%)
Jul 26, 2018	17.73	18.44	17.26	18.27	23,783	+1.68(+10.14%)
Jul 25, 2018	16.22	16.83	16.22	16.59	16,984	+0.19(+1.16%)
Jul 24, 2018	16.68	16.69	16.38	16.40	7,516	-0.21(-1.29%)
Jul 23, 2018	16.33	16.81	15.99	16.61	14,298	+0.22(+1.36%)
Jul 20, 2018	16.86	17.06	16.29	16.39	39,806	-0.36(-2.17%)
Jul 19, 2018	16.44	16.87	16.44	16.75	7,184	+0.32(+1.96%)
Jul 18, 2018	16.13	16.65	15.96	16.43	42,230	+0.02(+0.10%)
Jul 17, 2018	16.70	16.74	16.13	16.41	19,875	-0.32(-1.92%)
Jul 16, 2018	16.62	16.74	16.15	16.73	5,634	+0.02(+0.15%)
Jul 13, 2018	16.50	16.73	16.37	16.71	17,011	+0.43(+2.63%)
Jul 12, 2018	16.33	16.42	15.50	16.28	17,991	-0.11(-0.65%)
Jul 11, 2018	16.75	16.75	16.37	16.39	10,747	-0.35(-2.12%)
Jul 10, 2018	17.01	17.04	16.71	16.74	22,544	-0.27(-1.60%)
Jul 09, 2018	17.06	17.08	16.87	17.01	25,681	-0.05(-0.29%)
Jul 06, 2018	17.09	17.38	16.77	17.06	17,878	-0.03(-0.19%)
Jul 05, 2018	17.90	17.90	16.82	17.10	18,260	-0.35(-1.99%)
Jul 03, 2018		17.44	17.44	17.44	0	+0.31(+1.78%)
Jul 02, 2018	16.68	17.25	16.68	17.14	20,941	+0.06(+0.34%)
Jun 29, 2018	17.50	17.69	17.50	17.08	23,378	-0.43(-2.45%)
Jun 28, 2018	17.42	17.78	16.83	17.51	29,572	+0.19(+1.09%)
Jun 27, 2018	17.72	17.94	17.21	17.32	9,557	-0.31(-1.73%)
Jun 26, 2018	17.24	17.77	17.24	17.62	52,297	-0.05(-0.28%)
Jun 25, 2018	16.87	17.86	16.24	17.67	23,899	+0.52(+3.03%)
Jun 22, 2018	17.70	17.70	16.49	17.15	120,552	-0.43(-2.44%)
Jun 21, 2018	17.86	17.92	16.38	17.58	35,710	-0.35(-1.98%)
Jun 20, 2018	17.25	18.32	17.25	17.94	14,727	-0.07(-0.37%)
Jun 19, 2018	17.95	19.15	17.89	18.00	23,878	-0.17(-0.95%)
Jun 18, 2018	18.04	18.55	16.91	18.18	49,535	+0.02(+0.09%)
Jun 15, 2018		18.70	18.18	18.16	30,911	-0.02(-0.11%)
Jun 14, 2018	18.13	18.47	17.88	18.18	45,461	-0.28(-1.50%)
Jun 13, 2018	18.75	18.83	18.38	18.46	24,833	-0.27(-1.45%)
Jun 12, 2018	18.96	18.96	18.55	18.73	11,707	-0.23(-1.22%)
Jun 11, 2018	18.90	19.14	18.70	18.96	12,445	+0.19(+1.01%)
Jun 08, 2018	19.22	19.51	18.77	18.77	20,604	-0.45(-2.32%)
Jun 07, 2018	19.55	19.62	19.07	19.22	5,591	-0.26(-1.35%)
Jun 06, 2018	19.04	19.67	19.04	19.48	11,225	+0.34(+1.77%)
Jun 05, 2018	18.94	19.56	18.94	19.14	8,282	-0.22(-1.15%)
Jun 04, 2018	19.73	19.74	19.24	19.36	12,267	-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.