Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	14.28	14.64	14.08	14.62	3,508,542	+0.41(+2.88%)
Aug 30, 2017	14.21	14.55	14.18	14.21	1,044,862	-0.03(-0.24%)
Aug 29, 2017	14.14	14.28	13.70	14.25	1,295,956	-0.14(-0.95%)
Aug 28, 2017	14.11	14.55	13.94	14.38	1,392,745	+0.27(+1.93%)
Aug 25, 2017	13.77	14.18	13.60	14.11	1,225,956	+0.34(+2.47%)
Aug 24, 2017	13.63	13.94	13.63	13.77	1,696,560	+0.27(+2.02%)
Aug 23, 2017	13.80	13.97	13.46	13.50	2,328,170	+0.41(+3.12%)
Aug 22, 2017	13.06	13.34	13.02	13.09	1,482,939	+0.06(+0.49%)
Aug 21, 2017	13.22	13.34	12.93	13.02	1,113,835	-0.16(-1.21%)
Aug 18, 2017	13.09	13.38	13.02	13.18	1,960,352	+0.10(+0.73%)
Aug 17, 2017	13.70	13.86	13.09	13.09	2,363,637	-0.70(-5.10%)
Aug 16, 2017	13.60	13.92	13.57	13.79	1,815,822	+0.19(+1.41%)
Aug 15, 2017	13.79	14.05	13.54	13.60	1,423,707	-0.26(-1.85%)
Aug 14, 2017	13.73	14.05	13.70	13.86	2,484,823	+0.19(+1.41%)
Aug 11, 2017	14.34	14.46	13.47	13.66	3,560,082	-0.58(-4.04%)
Aug 10, 2017	14.59	14.94	14.18	14.24	3,627,453	-0.26(-1.77%)
Aug 09, 2017	16.48	16.99	14.43	14.50	7,939,856	-5.06(-25.86%)
Aug 08, 2017	19.84	20.02	19.49	19.55	2,588,358	-0.19(-0.97%)
Aug 07, 2017	19.01	19.97	18.88	19.74	2,499,621	+0.74(+3.87%)
Aug 04, 2017	18.72	19.07	18.43	19.01	1,170,669	+0.35(+1.89%)
Aug 03, 2017	18.53	18.66	18.37	18.66	1,043,520	+0.10(+0.52%)
Aug 02, 2017	18.59	18.91	18.46	18.56	1,233,134	-0.06(-0.34%)
Aug 01, 2017	18.91	18.91	18.24	18.62	1,213,535	-0.16(-0.85%)
Jul 31, 2017	18.75	19.26	18.40	18.78	2,223,172	+0.35(+1.91%)
Jul 28, 2017	18.72	18.82	18.40	18.43	1,461,127	-0.38(-2.04%)
Jul 27, 2017	18.88	19.10	18.59	18.82	1,303,628	+0.00(+0.00%)
Jul 26, 2017	19.04	19.14	18.80	18.82	1,106,015	-0.38(-2.00%)
Jul 25, 2017	18.75	19.34	18.62	19.20	2,539,285	+0.54(+2.92%)
Jul 24, 2017	18.94	19.07	18.48	18.66	1,253,066	-0.32(-1.69%)
Jul 21, 2017	19.68	19.68	18.93	18.98	1,025,598	-0.51(-2.63%)
Jul 20, 2017	19.33	19.55	19.33	19.49	1,259,277	+0.22(+1.16%)
Jul 19, 2017	19.07	19.36	18.85	19.26	2,410,720	+0.42(+2.21%)
Jul 18, 2017	18.66	19.01	18.56	18.85	2,561,630	+0.19(+1.03%)
Jul 17, 2017	18.37	18.75	18.37	18.66	1,483,227	+0.29(+1.57%)
Jul 14, 2017	18.62	18.64	18.26	18.37	1,810,348	-0.32(-1.71%)
Jul 13, 2017	18.21	18.69	18.03	18.69	1,461,651	+0.58(+3.18%)
Jul 12, 2017	17.73	18.34	17.73	18.11	2,039,843	+0.48(+2.72%)
Jul 11, 2017	17.98	18.32	17.60	17.63	2,309,754	-0.26(-1.43%)
Jul 10, 2017	18.34	18.37	17.86	17.89	2,888,562	-0.42(-2.27%)
Jul 07, 2017	17.79	18.46	17.63	18.30	1,715,054	+0.51(+2.88%)
Jul 06, 2017		18.21	17.79	17.79	1,629,223	-0.35(-1.94%)
Jul 05, 2017	18.08	18.30	17.89	18.14	1,461,524	+0.03(+0.18%)
Jul 03, 2017	18.08	18.30	17.92	18.11	606,115	+0.06(+0.35%)
Jun 30, 2017	18.18	18.24	17.89	18.05	1,711,900	-0.02(-0.09%)
Jun 29, 2017	18.14	18.43	17.79	18.06	2,096,190	-0.02(-0.09%)
Jun 28, 2017	17.95	18.18	17.73	18.08	2,212,588	+0.22(+1.25%)
Jun 27, 2017	17.92	18.08	17.78	17.86	1,210,646	+0.00(+0.00%)
Jun 26, 2017	18.08	18.11	17.70	17.86	1,809,159	-0.06(-0.36%)
Jun 23, 2017	17.66	17.98	17.44	17.92	2,283,228	+0.29(+1.63%)
Jun 22, 2017	17.41	18.21	17.34	17.63	2,843,706	+0.38(+2.23%)
Jun 21, 2017	17.25	17.47	17.12	17.25	1,353,978	-0.03(-0.19%)
Jun 20, 2017	17.34	17.57	17.25	17.28	1,677,141	-0.13(-0.74%)
Jun 19, 2017	17.41	17.66	17.12	17.41	1,432,638	+0.06(+0.37%)
Jun 16, 2017	17.47	17.47	16.86	17.34	3,582,362	-0.32(-1.81%)
Jun 15, 2017	17.73	17.98	17.63	17.66	1,507,213	-0.29(-1.60%)
Jun 14, 2017	17.98	18.11	17.50	17.95	2,521,869	-0.03(-0.18%)
Jun 13, 2017	18.21	18.21	17.89	17.98	2,450,538	-0.13(-0.71%)
Jun 12, 2017	17.70	18.14	17.60	18.11	4,950,593	+0.32(+1.80%)
Jun 09, 2017	17.15	17.82	16.99	17.79	3,369,916	+0.77(+4.51%)
Jun 08, 2017	16.61	17.22	16.58	17.02	2,155,243	+0.42(+2.50%)
Jun 07, 2017	16.32	16.86	16.32	16.61	2,950,948	+0.13(+0.78%)
Jun 06, 2017	16.38	16.61	16.00	16.48	2,135,503	-0.03(-0.19%)
Jun 05, 2017	17.34	17.41	16.42	16.51	2,430,745	-0.77(-4.44%)
Jun 02, 2017	16.54	17.34	16.35	17.28	5,755,582	+0.77(+4.65%)

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.