Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	15.75	16.18	15.75	16.11	268,555	+0.39(+2.48%)
Aug 30, 2017	15.65	15.87	15.48	15.72	156,777	+0.08(+0.51%)
Aug 29, 2017	15.77	16.10	15.56	15.64	198,532	-0.19(-1.20%)
Aug 28, 2017	15.35	15.92	15.21	15.83	205,656	+0.52(+3.40%)
Aug 25, 2017	15.39	15.55	15.17	15.31	116,022	-0.05(-0.33%)
Aug 24, 2017	15.51	15.73	15.14	15.36	135,705	-0.09(-0.58%)
Aug 23, 2017	15.35	15.67	15.27	15.45	148,679	+0.05(+0.32%)
Aug 22, 2017	15.64	15.81	15.36	15.40	168,562	-0.22(-1.41%)
Aug 21, 2017	15.45	15.91	15.45	15.62	261,909	+0.18(+1.17%)
Aug 18, 2017	15.59	15.97	15.37	15.44	211,963	-0.20(-1.28%)
Aug 17, 2017	15.90	16.15	15.59	15.64	232,931	-0.29(-1.82%)
Aug 16, 2017	16.21	16.41	15.90	15.93	158,998	-0.30(-1.85%)
Aug 15, 2017	16.85	16.86	16.05	16.23	237,652	-0.60(-3.57%)
Aug 14, 2017	16.59	16.99	16.52	16.83	188,115	+0.32(+1.94%)
Aug 11, 2017	15.67	16.94	15.67	16.51	185,612	+0.03(+0.18%)
Aug 10, 2017	16.42	16.92	16.23	16.48	425,968	-0.08(-0.48%)
Aug 09, 2017	17.28	17.28	16.45	16.56	354,131	-0.84(-4.83%)
Aug 08, 2017	17.38	18.15	17.14	17.40	298,420	+0.38(+2.23%)
Aug 07, 2017	16.96	17.71	16.96	17.02	591,159	-0.13(-0.76%)
Aug 04, 2017	17.95	18.11	16.80	17.15	800,915	-0.81(-4.51%)
Aug 03, 2017	19.34	19.34	15.07	17.96	1,300,812	-1.69(-8.60%)
Aug 02, 2017	21.26	21.27	19.55	19.65	396,351	-1.64(-7.70%)
Aug 01, 2017	21.54	21.54	21.02	21.29	288,204	-0.09(-0.42%)
Jul 31, 2017	21.73	21.73	21.34	21.38	216,380	+0.01(+0.05%)
Jul 28, 2017	21.55	21.60	21.06	21.37	166,344	-0.22(-1.02%)
Jul 27, 2017	21.58	21.95	21.40	21.59	295,120	+0.10(+0.47%)
Jul 26, 2017	21.35	21.64	21.05	21.49	153,882	+0.24(+1.13%)
Jul 25, 2017	20.95	21.46	20.74	21.25	202,324	+0.37(+1.77%)
Jul 24, 2017	20.91	21.17	20.74	20.88	282,592	+0.06(+0.29%)
Jul 21, 2017	21.59	21.59	20.66	20.82	174,099	-0.42(-1.98%)
Jul 20, 2017	21.28	21.31	20.79	21.24	169,870	-0.14(-0.65%)
Jul 19, 2017	20.13	21.39	20.13	21.38	271,908	+1.29(+6.42%)
Jul 18, 2017	20.40	20.40	19.64	20.09	330,483	-0.33(-1.62%)
Jul 17, 2017	20.40	20.88	20.15	20.42	375,738	+0.05(+0.25%)
Jul 14, 2017	20.06	20.59	19.80	20.37	302,075	+0.33(+1.65%)
Jul 13, 2017	20.19	20.31	19.76	20.04	253,680	-0.12(-0.60%)
Jul 12, 2017	20.63	20.65	20.15	20.16	252,091	-0.21(-1.03%)
Jul 11, 2017	20.55	20.70	20.19	20.37	184,351	-0.15(-0.73%)
Jul 10, 2017	20.74	20.80	20.48	20.52	159,154	-0.39(-1.87%)
Jul 07, 2017	21.62	21.62	20.66	20.91	294,343	-0.69(-3.19%)
Jul 06, 2017	21.45	21.79	21.28	21.60	326,688	-0.07(-0.32%)
Jul 05, 2017	21.70	21.86	21.46	21.67	181,753	+0.01(+0.05%)
Jul 03, 2017	21.53	21.83	21.46	21.66	143,095	+0.26(+1.21%)
Jun 30, 2017	21.17	21.57	20.97	21.40	373,227	+0.25(+1.18%)
Jun 29, 2017	22.04	22.07	21.01	21.15	284,889	-0.83(-3.78%)
Jun 28, 2017	21.94	22.37	21.80	21.98	349,961	+0.23(+1.06%)
Jun 27, 2017	21.89	22.11	21.73	21.75	204,789	-0.12(-0.55%)
Jun 26, 2017	21.91	22.11	21.74	21.87	284,592	-0.10(-0.46%)
Jun 23, 2017	21.57	22.10	21.27	21.97	3,041,257	+0.36(+1.67%)
Jun 22, 2017	20.96	21.66	20.96	21.61	339,673	+0.60(+2.86%)
Jun 21, 2017	20.49	21.16	20.48	21.01	285,379	+0.40(+1.94%)
Jun 20, 2017	21.45	21.52	20.49	20.61	564,536	-1.05(-4.85%)
Jun 19, 2017	21.83	21.84	21.42	21.66	324,131	-0.22(-1.01%)
Jun 16, 2017	21.00	22.01	20.92	21.88	717,562	+0.94(+4.49%)
Jun 15, 2017	21.25	21.57	20.89	20.94	274,201	-0.54(-2.51%)
Jun 14, 2017	21.59	21.80	21.30	21.48	415,080	-0.21(-0.97%)
Jun 13, 2017	21.62	21.85	21.47	21.69	211,241	+0.10(+0.46%)
Jun 12, 2017	21.18	21.65	21.07	21.59	338,863	+0.36(+1.70%)
Jun 09, 2017	21.41	21.58	21.05	21.23	189,259	-0.21(-0.98%)
Jun 08, 2017	21.16	21.60	20.70	21.44	252,722	+0.21(+0.99%)
Jun 07, 2017	20.83	21.28	20.62	21.23	153,276	+0.41(+1.97%)
Jun 06, 2017	21.04	21.12	20.79	20.82	200,258	-0.39(-1.84%)
Jun 05, 2017	22.13	22.13	21.01	21.21	210,633	-0.94(-4.24%)
Jun 02, 2017	22.11	22.43	21.97	22.15	168,273	+0.03(+0.14%)

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.