Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		17.14	17.14	17.14	0	+0.23(+1.33%)
Aug 30, 2018	16.96	17.10	16.78	16.92	881,982	-0.14(-0.79%)
Aug 29, 2018	17.19	17.32	17.05	17.05	1,005,374	-0.18(-1.04%)
Aug 28, 2018	16.83	17.28	16.65	17.23	1,332,277	+0.41(+2.41%)
Aug 27, 2018	17.23	17.30	16.83	16.83	1,651,653	-0.41(-2.35%)
Aug 24, 2018	17.23	17.46	17.10	17.23	1,445,615	-0.04(-0.26%)
Aug 23, 2018	17.10	17.32	16.66	17.28	1,210,232	+0.18(+1.05%)
Aug 22, 2018	16.96	17.59	16.83	17.10	1,801,319	+0.13(+0.80%)
Aug 21, 2018	16.74	17.40	16.74	16.96	1,678,842	+0.27(+1.62%)
Aug 20, 2018	16.60	16.83	16.29	16.69	1,914,717	+0.18(+1.09%)
Aug 17, 2018	16.24	16.92	16.18	16.51	2,174,535	+0.22(+1.38%)
Aug 16, 2018	15.57	16.60	15.48	16.29	4,271,351	+0.36(+2.26%)
Aug 15, 2018	15.70	16.09	15.57	15.93	2,553,583	+0.18(+1.14%)
Aug 14, 2018	15.79	16.02	15.55	15.75	2,023,358	+0.04(+0.29%)
Aug 13, 2018	15.61	15.95	15.52	15.70	1,446,515	+0.00(+0.00%)
Aug 10, 2018	15.16	15.75	14.89	15.70	2,058,419	+0.49(+3.25%)
Aug 09, 2018	15.79	16.51	15.03	15.21	4,997,354	-0.54(-3.43%)
Aug 08, 2018	15.43	15.86	15.30	15.75	2,838,030	+0.27(+1.74%)
Aug 07, 2018	15.66	16.15	15.43	15.48	2,406,331	-0.09(-0.58%)
Aug 06, 2018	15.43	15.93	15.25	15.57	2,318,018	+0.13(+0.87%)
Aug 03, 2018	14.94	15.75	14.94	15.43	3,393,363	+0.54(+3.63%)
Aug 02, 2018	14.26	15.16	14.08	14.89	3,568,071	+0.45(+3.12%)
Aug 01, 2018	15.03	15.11	13.95	14.44	4,785,301	-0.22(-1.53%)
Jul 31, 2018	13.90	15.12	13.90	14.67	4,084,384	+0.86(+6.19%)
Jul 30, 2018	13.99	14.04	13.72	13.81	1,287,074	-0.32(-2.23%)
Jul 27, 2018	14.17	14.35	13.83	14.13	1,213,161	+0.00(+0.00%)
Jul 26, 2018	13.77	14.33	13.72	14.13	1,421,381	+0.41(+2.95%)
Jul 25, 2018	13.99	14.11	13.68	13.72	1,569,608	-0.23(-1.61%)
Jul 24, 2018	13.95	14.13	13.77	13.95	1,786,317	-0.04(-0.32%)
Jul 23, 2018	14.26	14.40	13.72	13.99	2,755,117	-0.36(-2.51%)
Jul 20, 2018	14.76	14.80	14.31	14.35	1,451,447	-0.45(-3.04%)
Jul 19, 2018	14.62	15.07	14.17	14.80	1,792,889	+0.09(+0.61%)
Jul 18, 2018	14.98	15.11	14.49	14.71	1,603,423	-0.45(-2.97%)
Jul 17, 2018	15.07	15.39	14.89	15.16	1,158,728	+0.13(+0.90%)
Jul 16, 2018	15.43	15.48	14.85	15.03	1,411,011	-0.31(-2.05%)
Jul 13, 2018	15.34	15.43	14.87	15.34	1,603,151	+0.04(+0.29%)
Jul 12, 2018	15.66	15.84	15.21	15.30	2,109,820	-0.36(-2.30%)
Jul 11, 2018	15.61	16.06	15.39	15.66	1,911,748	+0.04(+0.29%)
Jul 10, 2018	15.57	15.66	15.30	15.61	996,527	+0.18(+1.17%)
Jul 09, 2018	15.61	15.70	15.25	15.43	1,658,786	-0.13(-0.87%)
Jul 06, 2018	15.07	15.70	15.01	15.57	1,922,032	+0.45(+2.98%)
Jul 05, 2018	14.40	15.16	14.40	15.12	1,803,931	+0.86(+5.99%)
Jul 03, 2018		14.26	14.26	14.26	0	+0.09(+0.63%)
Jul 02, 2018	14.26	14.31	13.99	14.17	1,287,624	-0.13(-0.94%)
Jun 29, 2018	14.58	14.58	14.22	14.31	1,110,094	-0.22(-1.55%)
Jun 28, 2018	14.08	14.58	14.08	14.53	1,209,899	+0.49(+3.53%)
Jun 27, 2018	14.26	14.67	13.95	14.04	1,477,871	-0.22(-1.58%)
Jun 26, 2018	14.85	14.89	14.17	14.26	2,438,382	-0.58(-3.94%)
Jun 25, 2018	14.94	15.03	14.58	14.85	1,607,634	-0.09(-0.60%)
Jun 22, 2018	15.52	15.66	14.80	14.94	2,549,009	-0.54(-3.49%)
Jun 21, 2018	15.21	15.79	15.03	15.48	2,669,919	+0.54(+3.61%)
Jun 20, 2018	14.80	15.05	14.40	14.94	1,785,800	+0.31(+2.15%)
Jun 19, 2018	14.31	14.58	14.11	14.62	1,092,110	+0.22(+1.56%)
Jun 18, 2018	13.99	14.49	13.95	14.40	1,562,894	+0.36(+2.56%)
Jun 15, 2018		14.17	13.88	14.04	1,612,217	-0.13(-0.95%)
Jun 14, 2018	13.90	14.22	13.81	14.17	1,440,946	+0.27(+1.94%)
Jun 13, 2018	14.35	14.35	13.84	13.90	1,160,282	-0.18(-1.28%)
Jun 12, 2018	13.45	14.13	13.32	14.08	1,772,098	+0.63(+4.68%)
Jun 11, 2018	13.00	13.61	13.00	13.45	1,770,326	+0.45(+3.46%)
Jun 08, 2018	13.05	13.12	12.82	13.00	1,515,523	+1.62(+14.23%)
Jun 07, 2018	11.42	11.56	11.27	11.38	1,605,272	-0.04(-0.34%)
Jun 06, 2018				11.42	1,801,518	-0.04(-0.34%)
Jun 05, 2018	11.31	11.64	11.23	11.46	1,721,326	+0.16(+1.37%)
Jun 04, 2018	11.46	11.58	11.19	11.31	1,813,621	-0.19(-1.69%)

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.