Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	16.14	16.22	15.92	16.01	557,986	-0.09(-0.54%)
Aug 30, 2017	16.05	16.29	16.01	16.09	519,481	+0.04(+0.27%)
Aug 29, 2017	16.05	16.22	15.94	16.05	496,794	-0.22(-1.33%)
Aug 28, 2017	16.27	16.35	16.14	16.27	485,463	+0.04(+0.27%)
Aug 25, 2017	16.27	16.39	16.05	16.22	451,194	+0.00(+0.00%)
Aug 24, 2017	16.14	16.39	16.05	16.22	558,645	+0.13(+0.80%)
Aug 23, 2017	15.88	16.35	15.88	16.09	594,867	+0.04(+0.27%)
Aug 22, 2017	16.05	16.24	16.01	16.05	752,791	+0.04(+0.27%)
Aug 21, 2017	16.01	16.18	15.96	16.01	649,400	+0.04(+0.27%)
Aug 18, 2017	15.88	16.18	15.79	15.96	1,006,447	-0.04(-0.27%)
Aug 17, 2017	16.74	16.83	15.92	16.01	1,874,680	-0.73(-4.38%)
Aug 16, 2017	16.83	17.13	16.72	16.74	984,865	-0.04(-0.26%)
Aug 15, 2017	17.17	17.34	16.63	16.78	1,059,067	-0.30(-1.77%)
Aug 14, 2017	16.87	17.13	16.74	17.08	912,946	+0.39(+2.33%)
Aug 11, 2017	16.61	16.91	16.61	16.70	633,640	-0.04(-0.26%)
Aug 10, 2017	17.00	17.13	16.65	16.74	816,476	-0.39(-2.27%)
Aug 09, 2017	17.13	17.34	17.00	17.13	711,952	-0.13(-0.75%)
Aug 08, 2017	17.60	17.73	17.21	17.26	1,615,282	-0.43(-2.44%)
Aug 07, 2017	17.60	17.95	17.52	17.69	801,235	+0.04(+0.24%)
Aug 04, 2017	17.65	17.69	17.47	17.65	629,384	+0.17(+0.99%)
Aug 03, 2017	17.90	17.99	17.39	17.47	752,771	-0.39(-2.17%)
Aug 02, 2017	17.99	18.01	17.54	17.86	992,826	-0.17(-0.96%)
Aug 01, 2017	17.86	18.16	17.73	18.03	1,251,443	+0.30(+1.70%)
Jul 31, 2017	17.56	17.90	17.21	17.73	1,968,603	+0.26(+1.48%)
Jul 28, 2017	17.08	17.56	16.78	17.47	1,750,652	+0.30(+1.76%)
Jul 27, 2017	17.30	17.65	17.13	17.17	1,405,598	-0.09(-0.50%)
Jul 26, 2017	17.13	18.03	17.13	17.26	2,024,369	-0.43(-2.44%)
Jul 25, 2017	17.60	17.99	17.60	17.69	1,971,430	+0.26(+1.49%)
Jul 24, 2017	17.21	17.52	17.21	17.43	1,089,821	+0.17(+1.00%)
Jul 21, 2017	17.52	17.62	17.17	17.26	921,123	-0.17(-0.99%)
Jul 20, 2017	17.73	17.74	17.21	17.43	1,198,026	-0.30(-1.70%)
Jul 19, 2017	17.73	17.90	17.47	17.73	1,072,683	+0.09(+0.49%)
Jul 18, 2017	17.82	17.95	17.56	17.65	770,787	-0.30(-1.68%)
Jul 17, 2017	17.86	18.08	17.73	17.95	488,482	+0.04(+0.24%)
Jul 14, 2017	17.73	18.06	17.56	17.90	756,697	-0.04(-0.24%)
Jul 13, 2017	18.03	18.16	17.67	17.95	735,733	-0.04(-0.24%)
Jul 12, 2017	17.86	18.27	17.82	17.99	749,937	+0.13(+0.72%)
Jul 11, 2017	18.29	18.29	17.73	17.86	972,138	-0.47(-2.59%)
Jul 10, 2017	18.55	18.66	18.29	18.34	1,061,079	-0.26(-1.39%)
Jul 07, 2017	18.72	18.81	18.38	18.59	775,104	-0.09(-0.46%)
Jul 06, 2017	18.77	18.85	18.55	18.68	777,200	-0.17(-0.92%)
Jul 05, 2017	19.07	19.20	18.72	18.85	1,025,244	-0.22(-1.13%)
Jul 03, 2017	18.68	19.41	18.59	19.07	826,323	+0.52(+2.79%)
Jun 30, 2017	18.68	18.81	18.16	18.55	1,264,459	-0.09(-0.46%)
Jun 29, 2017	18.55	18.81	18.38	18.64	1,205,821	+0.39(+2.13%)
Jun 28, 2017	18.29	18.55	18.21	18.25	991,609	+0.17(+0.95%)
Jun 27, 2017	18.29	18.51	18.03	18.08	832,287	-0.17(-0.95%)
Jun 26, 2017	18.16	18.38	17.99	18.25	725,196	+0.17(+0.95%)
Jun 23, 2017	18.03	18.27	17.86	18.08	2,009,641	+0.09(+0.48%)
Jun 22, 2017	18.16	18.29	17.90	17.99	767,470	-0.13(-0.71%)
Jun 21, 2017	18.51	18.53	17.95	18.12	720,498	-0.30(-1.64%)
Jun 20, 2017	18.64	18.72	18.29	18.42	635,449	-0.26(-1.39%)
Jun 19, 2017	18.90	19.07	18.51	18.68	737,595	-0.09(-0.46%)
Jun 16, 2017	18.81	18.96	18.64	18.77	1,167,450	-0.17(-0.91%)
Jun 15, 2017	19.20	19.52	18.85	18.94	638,298	-0.39(-2.01%)
Jun 14, 2017	18.98	19.33	18.68	19.33	1,019,964	+0.09(+0.45%)
Jun 13, 2017	19.11	19.41	18.85	19.24	1,039,817	+0.28(+1.50%)
Jun 12, 2017	19.39	19.73	18.85	18.96	1,499,289	-0.43(-2.21%)
Jun 09, 2017	19.13	19.54	18.96	19.39	1,419,355	+0.39(+2.03%)
Jun 08, 2017	18.31	19.09	18.10	19.00	1,470,830	+0.69(+3.75%)
Jun 07, 2017	18.14	18.53	18.10	18.31	927,413	+0.17(+0.95%)
Jun 06, 2017	17.93	18.31	17.76	18.14	876,692	+0.04(+0.24%)
Jun 05, 2017	18.27	18.42	18.04	18.10	826,000	-0.17(-0.94%)
Jun 02, 2017	17.93	18.49	17.84	18.27	1,215,347	+0.34(+1.91%)

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.