Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		13.65	13.65	13.65	0	-0.05(-0.36%)
Aug 30, 2018	13.77	13.77	13.64	13.70	9,430,995	-0.17(-1.23%)
Aug 29, 2018	13.88	13.91	13.82	13.87	7,311,112	+0.03(+0.22%)
Aug 28, 2018	14.02	14.05	13.79	13.84	10,731,584	-0.15(-1.07%)
Aug 27, 2018	13.93	14.03	13.93	13.99	11,767,755	+0.07(+0.50%)
Aug 24, 2018	13.85	13.99	13.82	13.92	8,723,600	+0.27(+1.98%)
Aug 23, 2018	13.74	13.78	13.62	13.65	6,916,001	-0.23(-1.66%)
Aug 22, 2018	13.89	13.91	13.82	13.88	5,323,819	-0.01(-0.07%)
Aug 21, 2018	13.89	13.92	13.85	13.89	4,003,611	+0.01(+0.07%)
Aug 20, 2018	13.86	13.90	13.77	13.88	6,988,021	-0.04(-0.29%)
Aug 17, 2018	13.82	13.94	13.75	13.92	7,177,900	+0.15(+1.09%)
Aug 16, 2018	13.79	13.95	13.77	13.77	12,662,755	+0.20(+1.47%)
Aug 15, 2018	13.88	13.88	13.51	13.57	25,234,784	-0.60(-4.23%)
Aug 14, 2018	14.14	14.21	14.11	14.17	5,688,096	+0.07(+0.50%)
Aug 13, 2018	14.35	14.35	14.09	14.10	12,229,524	-0.31(-2.15%)
Aug 10, 2018	14.42	14.51	14.38	14.41	6,275,400	-0.11(-0.76%)
Aug 09, 2018	14.53	14.59	14.50	14.52	4,020,649	+0.02(+0.14%)
Aug 08, 2018	14.49	14.53	14.43	14.50	5,084,863	+0.07(+0.49%)
Aug 07, 2018	14.50	14.50	14.43	14.43	4,175,831	+0.03(+0.21%)
Aug 06, 2018	14.43	14.45	14.38	14.40	3,538,391	-0.10(-0.69%)
Aug 03, 2018	14.53	14.63	14.48	14.50	7,564,700	+0.07(+0.49%)
Aug 02, 2018	14.48	14.51	14.38	14.43	8,214,223	-0.05(-0.35%)
Aug 01, 2018	14.55	14.56	14.47	14.48	5,023,772	-0.13(-0.89%)
Jul 31, 2018	14.58	14.69	14.53	14.61	6,931,041	+0.03(+0.21%)
Jul 30, 2018	14.56	14.63	14.55	14.58	3,655,813	+0.01(+0.07%)
Jul 27, 2018	14.56	14.62	14.54	14.57	5,959,300	+0.08(+0.55%)
Jul 26, 2018	14.57	14.64	14.48	14.49	8,335,473	-0.19(-1.29%)
Jul 25, 2018	14.68	14.70	14.60	14.68	7,239,364	+0.10(+0.69%)
Jul 24, 2018	14.59	14.68	14.54	14.58	7,540,247	+0.11(+0.76%)
Jul 23, 2018	14.52	14.54	14.43	14.47	6,380,136	-0.12(-0.82%)
Jul 20, 2018	14.52	14.62	14.48	14.59	10,572,696	+0.17(+1.18%)
Jul 19, 2018	14.36	14.55	14.35	14.42	16,129,726	-0.21(-1.44%)
Jul 18, 2018	14.55	14.66	14.50	14.63	8,063,850	-0.04(-0.27%)
Jul 17, 2018	14.68	14.76	14.62	14.67	18,088,400	-0.18(-1.21%)
Jul 16, 2018	14.85	14.88	14.81	14.85	4,576,551	-0.03(-0.20%)
Jul 13, 2018	14.88	14.95	14.82	14.88	8,576,821	-0.12(-0.80%)
Jul 12, 2018	14.98	15.06	14.94	15.00	6,968,875	+0.14(+0.94%)
Jul 11, 2018	14.98	15.00	14.85	14.86	10,390,610	-0.26(-1.72%)
Jul 10, 2018	15.14	15.16	15.08	15.12	4,291,373	-0.05(-0.33%)
Jul 09, 2018	15.21	15.23	15.13	15.17	6,846,462	+0.09(+0.60%)
Jul 06, 2018	15.06	15.10	15.03	15.08	4,791,656	-0.02(-0.13%)
Jul 05, 2018	15.07	15.15	15.04	15.10	7,141,066	+0.07(+0.47%)
Jul 03, 2018		15.03	15.03	15.03	0	+0.12(+0.80%)
Jul 02, 2018	14.96	15.00	14.84	14.91	9,148,637	-0.24(-1.58%)
Jun 29, 2018		15.22	15.04	15.15	7,989,953	+0.08(+0.53%)
Jun 28, 2018	15.10	15.11	14.98	15.07	8,801,190	-0.05(-0.33%)
Jun 27, 2018	15.24	15.31	15.03	15.12	12,636,214	-0.21(-1.37%)
Jun 26, 2018	15.33	15.37	15.29	15.33	6,085,995	-0.04(-0.26%)
Jun 25, 2018	15.39	15.40	15.33	15.37	5,508,488	-0.13(-0.84%)
Jun 22, 2018	15.42	15.52	15.38	15.50	7,711,876	+0.14(+0.91%)
Jun 21, 2018	15.37	15.40	15.32	15.36	7,075,625	+0.02(+0.13%)
Jun 20, 2018	15.36	15.38	15.31	15.34	7,787,025	-0.02(-0.13%)
Jun 19, 2018	15.37	15.42	15.33	15.36	10,822,318	-0.15(-0.97%)
Jun 18, 2018	15.56	15.59	15.45	15.51	8,991,584	-0.09(-0.58%)
Jun 15, 2018		16.17	15.49	15.60	24,728,296	-0.57(-3.53%)
Jun 14, 2018	16.16	16.28	16.14	16.17	13,475,741	+0.09(+0.56%)
Jun 13, 2018	15.97	16.11	15.82	16.08	12,226,070	+0.21(+1.32%)
Jun 12, 2018	15.88	15.96	15.83	15.87	6,500,895	-0.07(-0.44%)
Jun 11, 2018	15.88	15.96	15.88	15.94	10,123,133	+0.16(+1.01%)
Jun 08, 2018	15.82	15.83	15.72	15.78	4,128,920	+0.06(+0.38%)
Jun 07, 2018	15.82	15.91	15.68	15.72	8,919,923	+0.02(+0.13%)
Jun 06, 2018			15.65	15.70	8,716,313	+0.18(+1.16%)
Jun 05, 2018	15.47	15.57	15.44	15.52	6,568,321	+0.07(+0.45%)
Jun 04, 2018	15.53	15.56	15.44	15.45	3,993,240	+0.01(+0.06%)

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.