Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.34	17.53	16.85	17.34	134,320	+0.15(+0.88%)
Aug 30, 2017	16.76	17.28	16.76	17.19	184,350	+0.47(+2.78%)
Aug 29, 2017	16.33	16.99	16.15	16.73	117,082	+0.27(+1.61%)
Aug 28, 2017	16.42	16.77	16.34	16.46	112,754	+0.17(+1.05%)
Aug 25, 2017	16.45	16.47	15.74	16.29	203,373	-0.01(-0.06%)
Aug 24, 2017	16.54	16.88	16.20	16.30	175,924	-0.13(-0.81%)
Aug 23, 2017	16.21	16.79	16.09	16.43	162,121	+0.05(+0.29%)
Aug 22, 2017	15.99	16.49	15.87	16.39	106,155	+0.50(+3.17%)
Aug 21, 2017	16.35	16.55	15.78	15.88	132,965	-0.31(-1.93%)
Aug 18, 2017	15.99	16.22	15.75	16.20	147,049	+0.09(+0.59%)
Aug 17, 2017	16.66	16.90	16.00	16.10	172,442	-0.77(-4.56%)
Aug 16, 2017	16.22	17.20	16.22	16.87	289,561	+0.82(+5.09%)
Aug 15, 2017	16.25	16.62	15.91	16.05	158,032	-0.22(-1.34%)
Aug 14, 2017	16.51	16.59	16.15	16.27	111,626	+0.01(+0.06%)
Aug 11, 2017	17.00	17.04	16.21	16.26	167,538	-0.70(-4.14%)
Aug 10, 2017	17.04	17.19	16.73	16.96	210,549	-0.22(-1.27%)
Aug 09, 2017	17.36	17.36	17.00	17.18	91,490	+0.02(+0.11%)
Aug 08, 2017	17.18	17.97	16.71	17.16	192,031	-0.02(-0.11%)
Aug 07, 2017	17.29	17.51	16.83	17.18	172,769	+0.21(+1.23%)
Aug 04, 2017		17.00	16.46	16.97	163,241	+0.18(+1.07%)
Aug 03, 2017	16.26	17.19	16.05	16.79	294,660	+0.17(+1.03%)
Aug 02, 2017	16.32	16.68	16.16	16.62	182,166	+0.23(+1.39%)
Aug 01, 2017	16.36	16.66	16.01	16.39	169,577	+0.17(+1.05%)
Jul 31, 2017	16.36	16.62	16.03	16.22	163,987	-0.06(-0.35%)
Jul 28, 2017	16.60	16.60	15.95	16.28	183,748	-0.49(-2.94%)
Jul 27, 2017	16.95	16.97	16.39	16.77	138,522	+0.04(+0.23%)
Jul 26, 2017	17.20	17.52	16.49	16.74	177,219	-0.42(-2.43%)
Jul 25, 2017	17.11	17.69	17.00	17.15	194,919	+0.28(+1.63%)
Jul 24, 2017	16.57	16.90	16.34	16.88	250,108	+0.21(+1.25%)
Jul 21, 2017	17.31	17.31	16.50	16.67	219,954	-0.55(-3.20%)
Jul 20, 2017		17.51	16.95	17.22	127,448	-0.27(-1.52%)
Jul 19, 2017	17.53	17.70	16.73	17.49	254,297	-0.35(-1.97%)
Jul 18, 2017	18.52	18.52	17.76	17.84	178,521	-0.71(-3.84%)
Jul 17, 2017	18.13	18.92	18.09	18.55	146,687	+0.47(+2.57%)
Jul 14, 2017		18.28	17.52	18.08	223,751	+0.11(+0.63%)
Jul 13, 2017	17.47	18.01	17.26	17.97	189,785	+0.58(+3.33%)
Jul 12, 2017	18.13	18.40	17.29	17.39	234,950	-0.48(-2.71%)
Jul 11, 2017	17.71	17.94	17.32	17.88	208,453	+0.41(+2.34%)
Jul 10, 2017	17.61	17.93	17.35	17.47	176,621	-0.21(-1.18%)
Jul 07, 2017	17.62	17.70	16.66	17.68	352,655	-0.15(-0.85%)
Jul 06, 2017	18.02	18.60	17.72	17.83	130,179	-0.21(-1.16%)
Jul 05, 2017	18.30	18.83	17.64	18.04	261,860	-0.45(-2.41%)
Jul 03, 2017		18.98	17.76	18.48	66,219	-0.01(-0.05%)
Jun 30, 2017	18.77	18.96	17.81	18.49	191,572	-0.23(-1.22%)
Jun 29, 2017	18.33	19.19	18.16	18.72	304,061	+0.41(+2.23%)
Jun 28, 2017	17.46	18.70	17.27	18.31	161,860	+1.08(+6.28%)
Jun 27, 2017	17.34	18.34	17.18	17.23	374,056	+0.00(+0.00%)
Jun 26, 2017	17.72	18.11	16.95	17.23	223,604	-0.47(-2.68%)
Jun 23, 2017		17.74		17.70	286,992	+0.79(+4.66%)
Jun 22, 2017	16.61	17.01	16.44	16.92	158,267	+0.36(+2.18%)
Jun 21, 2017	16.68	17.14	16.17	16.56	129,053	-0.05(-0.29%)
Jun 20, 2017	16.33	16.65	15.80	16.60	187,344	+0.18(+1.10%)
Jun 19, 2017	16.09	17.14	15.96	16.42	262,775	+0.48(+3.04%)
Jun 16, 2017	16.14	16.36	15.60	15.94	315,353	-0.37(-2.27%)
Jun 15, 2017	16.26	16.59	15.74	16.31	367,776	-0.30(-1.83%)
Jun 14, 2017	17.92	17.94	16.24	16.61	301,766	-1.33(-7.41%)
Jun 13, 2017	18.02	18.36	17.75	17.94	232,848	+0.00(+0.00%)
Jun 12, 2017	17.66	18.49	17.52	17.94	222,827	+0.26(+1.45%)
Jun 09, 2017	17.66	18.39	17.32	17.69	246,087	+0.08(+0.43%)
Jun 08, 2017	16.26	17.99	16.01	17.61	291,009	+1.28(+7.85%)
Jun 07, 2017	16.88	17.13	16.11	16.33	304,309	-0.51(-3.04%)
Jun 06, 2017	16.58	16.99	16.15	16.84	172,250	+0.15(+0.91%)
Jun 05, 2017	16.23	17.16	16.15	16.69	281,885	+0.43(+2.63%)
Jun 02, 2017	16.42	16.78	15.80	16.26	250,082	-0.13(-0.81%)

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.