Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	19.84	19.99	19.69	19.86	963,383	+0.19(+0.97%)
Aug 30, 2017	19.28	19.71	19.26	19.67	1,387,483	+0.39(+2.02%)
Aug 29, 2017	18.61	19.31	18.60	19.28	901,226	+0.45(+2.39%)
Aug 28, 2017	19.00	19.00	18.73	18.83	1,305,659	+0.00(+0.00%)
Aug 25, 2017	18.75	18.90	18.60	18.83	520,145	+0.23(+1.24%)
Aug 24, 2017	18.56	18.65	18.47	18.60	767,865	+0.10(+0.54%)
Aug 23, 2017	18.41	18.64	18.37	18.50	662,775	-0.04(-0.22%)
Aug 22, 2017	18.54	18.66	18.37	18.54	1,024,835	+0.12(+0.65%)
Aug 21, 2017	19.00	19.03	18.39	18.42	1,332,832	-0.60(-3.15%)
Aug 18, 2017	18.37	19.12	18.30	19.02	1,077,801	+0.45(+2.42%)
Aug 17, 2017	18.90	18.98	18.55	18.57	1,318,566	-0.41(-2.16%)
Aug 16, 2017	19.05	19.23	18.96	18.98	1,406,289	+0.07(+0.37%)
Aug 15, 2017	19.08	19.08	18.73	18.91	906,425	-0.17(-0.89%)
Aug 14, 2017	18.83	19.19	18.73	19.08	1,047,502	+0.49(+2.64%)
Aug 11, 2017	18.28	18.72	18.10	18.59	1,080,553	-0.07(-0.38%)
Aug 10, 2017	19.02	19.06	18.39	18.66	1,135,889	-0.53(-2.76%)
Aug 09, 2017	19.18	19.40	19.13	19.19	921,579	-0.07(-0.36%)
Aug 08, 2017	18.87	19.61	18.85	19.26	1,664,829	+0.34(+1.80%)
Aug 07, 2017	18.06	19.00	18.05	18.92	2,580,586	+0.90(+4.99%)
Aug 04, 2017	18.10	18.10	17.85	18.02	1,346,769	-0.04(-0.22%)
Aug 03, 2017	18.45	18.65	17.99	18.06	1,685,428	-0.14(-0.77%)
Aug 02, 2017	18.77	19.00	17.96	18.20	2,664,668	+1.06(+6.18%)
Aug 01, 2017	17.46	17.47	16.78	17.14	1,789,351	-0.14(-0.81%)
Jul 31, 2017	17.38	17.47	17.23	17.28	1,010,977	+0.02(+0.12%)
Jul 28, 2017	17.38	17.42	17.07	17.26	659,557	-0.22(-1.26%)
Jul 27, 2017	17.89	17.91	17.31	17.48	607,778	-0.30(-1.69%)
Jul 26, 2017	18.04	18.10	17.77	17.78	411,663	-0.26(-1.44%)
Jul 25, 2017	18.09	18.13	17.87	18.04	582,408	+0.15(+0.84%)
Jul 24, 2017	17.75	17.91	17.70	17.89	438,851	+0.11(+0.62%)
Jul 21, 2017	18.03	18.03	17.70	17.78	565,323	-0.12(-0.67%)
Jul 20, 2017	18.13	18.40	17.89	17.90	645,745	-0.14(-0.78%)
Jul 19, 2017	17.96	18.10	17.84	18.04	1,563,367	+0.16(+0.89%)
Jul 18, 2017	17.79	17.91	17.52	17.88	556,179	-0.07(-0.39%)
Jul 17, 2017	18.03	18.19	17.94	17.95	623,058	-0.07(-0.39%)
Jul 14, 2017	17.89	18.10	17.86	18.02	417,192	+0.12(+0.67%)
Jul 13, 2017	17.64	18.03	17.64	17.90	1,583,153	+0.21(+1.19%)
Jul 12, 2017	17.67	18.03	17.57	17.69	1,117,494	+0.16(+0.91%)
Jul 11, 2017	16.98	17.55	16.98	17.53	860,689	+0.54(+3.18%)
Jul 10, 2017	16.81	17.09	16.68	16.99	701,635	+0.08(+0.47%)
Jul 07, 2017	16.72	16.91	16.48	16.91	852,693	+0.25(+1.50%)
Jul 06, 2017	16.66	16.84	16.50	16.66	916,308	-0.17(-1.01%)
Jul 05, 2017	16.85	16.99	16.70	16.83	619,822	-0.04(-0.24%)
Jul 03, 2017	16.69	16.98	16.69	16.87	337,191	+0.26(+1.57%)
Jun 30, 2017	16.34	16.76	16.26	16.61	773,977	+0.27(+1.65%)
Jun 29, 2017	16.40	16.65	16.06	16.34	893,887	+0.01(+0.06%)
Jun 28, 2017	15.76	16.33	15.69	16.33	1,027,942	+0.79(+5.08%)
Jun 27, 2017	15.73	15.73	15.46	15.54	859,658	-0.17(-1.08%)
Jun 26, 2017	15.67	15.90	15.52	15.71	480,863	+0.12(+0.77%)
Jun 23, 2017	15.60	15.69	15.45	15.59	558,745	+0.00(+0.00%)
Jun 22, 2017	15.58	15.66	15.47	15.59	335,461	+0.05(+0.32%)
Jun 21, 2017	15.90	16.12	15.51	15.54	462,766	-0.25(-1.58%)
Jun 20, 2017	16.12	16.18	15.78	15.79	525,758	-0.46(-2.83%)
Jun 19, 2017	16.00	16.27	16.00	16.25	718,847	+0.32(+2.01%)
Jun 16, 2017	15.96	16.02	15.74	15.93	804,362	-0.17(-1.06%)
Jun 15, 2017	15.62	16.16	15.50	16.10	770,682	+0.21(+1.32%)
Jun 14, 2017	16.34	16.37	15.87	15.89	598,083	-0.43(-2.63%)
Jun 13, 2017	16.19	16.32	16.07	16.32	803,612	+0.16(+0.99%)
Jun 12, 2017	16.22	16.23	15.86	16.16	724,049	-0.07(-0.43%)
Jun 09, 2017	16.16	16.41	16.07	16.23	643,294	+0.12(+0.74%)
Jun 08, 2017	16.00	16.22	15.86	16.11	726,230	+0.06(+0.37%)
Jun 07, 2017	15.91	16.16	15.81	16.05	707,857	+0.20(+1.26%)
Jun 06, 2017	15.28	15.92	15.21	15.85	959,097	+0.43(+2.79%)
Jun 05, 2017	15.68	15.78	15.41	15.42	924,587	-0.29(-1.85%)
Jun 02, 2017	16.02	16.17	15.67	15.71	1,168,272	-0.31(-1.94%)

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.