Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		16.25	16.25	16.25	0	-0.23(-1.38%)
Aug 30, 2018	16.59	16.65	16.45	16.48	668,579	-0.11(-0.67%)
Aug 29, 2018	16.50	16.60	16.39	16.59	655,183	+0.16(+0.99%)
Aug 28, 2018	16.50	16.52	16.39	16.43	751,902	-0.06(-0.39%)
Aug 27, 2018	16.67	16.69	16.49	16.49	834,370	-0.19(-1.15%)
Aug 24, 2018	16.54	16.70	16.43	16.68	774,421	+0.16(+0.99%)
Aug 23, 2018	16.63	16.67	16.47	16.52	755,696	-0.08(-0.49%)
Aug 22, 2018	16.73	16.74	16.55	16.60	623,533	-0.10(-0.63%)
Aug 21, 2018	16.81	16.81	16.63	16.71	831,681	-0.10(-0.59%)
Aug 20, 2018	16.84	16.91	16.76	16.81	925,260	-0.01(-0.07%)
Aug 17, 2018	16.65	16.83	16.62	16.82	1,169,782	+0.10(+0.59%)
Aug 16, 2018	16.42	16.73	16.39	16.72	1,974,068	+0.33(+2.03%)
Aug 15, 2018	16.66	16.69	16.31	16.39	2,202,232	-0.24(-1.44%)
Aug 14, 2018	16.61	16.76	16.60	16.63	670,223	+0.03(+0.18%)
Aug 13, 2018	16.61	16.65	16.53	16.60	748,710	-0.02(-0.11%)
Aug 10, 2018	16.74	16.81	16.60	16.61	758,805	-0.10(-0.59%)
Aug 09, 2018	16.70	16.82	16.66	16.71	773,897	-0.02(-0.10%)
Aug 08, 2018	16.68	16.81	16.67	16.73	1,695,450	-0.01(-0.03%)
Aug 07, 2018	16.56	16.75	16.48	16.74	1,393,376	+0.17(+1.02%)
Aug 06, 2018	16.63	16.75	16.52	16.57	1,261,047	-0.08(-0.49%)
Aug 03, 2018	16.45	16.75	16.42	16.65	1,522,416	+0.19(+1.17%)
Aug 02, 2018	16.08	16.53	16.05	16.46	2,702,752	+0.37(+2.28%)
Aug 01, 2018	15.30	16.73	15.30	16.09	3,631,769	-0.81(-4.79%)
Jul 31, 2018	16.64	16.96	16.52	16.90	3,528,500	+0.33(+2.01%)
Jul 30, 2018	16.60	16.70	16.50	16.57	685,281	-0.03(-0.18%)
Jul 27, 2018	16.80	16.82	16.56	16.60	949,794	-0.17(-1.01%)
Jul 26, 2018	16.81	16.91	16.74	16.77	1,266,567	+0.03(+0.21%)
Jul 25, 2018	16.92	16.92	16.67	16.73	1,521,462	-0.19(-1.10%)
Jul 24, 2018	16.86	16.93	16.74	16.92	1,158,462	-0.05(-0.27%)
Jul 23, 2018	17.00	17.03	16.91	16.96	808,850	-0.06(-0.38%)
Jul 20, 2018	17.10	17.11	16.91	17.03	765,254	-0.07(-0.41%)
Jul 19, 2018	16.98	17.19	16.96	17.10	984,491	+0.23(+1.38%)
Jul 18, 2018	16.98	17.03	16.80	16.86	842,310	-0.15(-0.89%)
Jul 17, 2018	16.98	17.09	16.92	17.02	838,334	+0.03(+0.17%)
Jul 16, 2018	17.07	17.11	16.92	16.99	763,500	-0.08(-0.48%)
Jul 13, 2018	16.98	17.07	16.96	17.07	1,070,841	+0.10(+0.62%)
Jul 12, 2018	16.97	17.02	16.86	16.96	1,461,471	+0.04(+0.21%)
Jul 11, 2018				16.93	1,267,401	+0.07(+0.41%)
Jul 10, 2018	16.77	16.90	16.67	16.86	1,713,573	+0.05(+0.31%)
Jul 09, 2018	17.25	17.25	16.80	16.81	1,331,951	-0.44(-2.57%)
Jul 06, 2018	17.04	17.26	17.02	17.25	1,051,412	+0.23(+1.33%)
Jul 05, 2018	16.94	17.03	16.83	17.02	883,226	+0.09(+0.55%)
Jul 03, 2018		16.93	16.93	16.93	0	+0.13(+0.80%)
Jul 02, 2018	16.71	16.81	16.66	16.80	1,021,980	+0.08(+0.49%)
Jun 29, 2018	16.73	16.81	16.66	16.71	828,433	-0.03(-0.17%)
Jun 28, 2018	16.78	16.98	16.73	16.74	851,612	-0.03(-0.17%)
Jun 27, 2018	16.66	16.85	16.65	16.77	1,028,928	+0.10(+0.59%)
Jun 26, 2018	16.71	16.83	16.67	16.67	785,990	-0.10(-0.63%)
Jun 25, 2018	16.70	16.79	16.60	16.78	745,251	+0.11(+0.66%)
Jun 22, 2018	16.64	16.78	16.56	16.67	1,657,693	+0.11(+0.67%)
Jun 21, 2018	16.71	16.78	16.49	16.56	1,078,839	-0.17(-1.01%)
Jun 20, 2018	16.74	16.80	16.64	16.73	1,219,638	-0.02(-0.10%)
Jun 19, 2018	16.49	16.77	16.49	16.74	1,711,407	+0.25(+1.52%)
Jun 18, 2018	16.37	16.52	16.37	16.49	605,285	+0.09(+0.57%)
Jun 15, 2018		16.40	16.40	16.40	2,444,276	+0.00(+0.00%)
Jun 14, 2018	16.25	16.43	16.22	16.40	1,303,416	+0.22(+1.33%)
Jun 13, 2018	16.11	16.24	16.05	16.18	1,552,832	-0.01(-0.07%)
Jun 12, 2018	15.93	16.21	15.90	16.19	1,080,963	+0.27(+1.68%)
Jun 11, 2018	16.05	16.05	15.85	15.93	963,486	-0.03(-0.22%)
Jun 08, 2018	15.96	16.14	15.92	15.96	821,689	+0.05(+0.33%)
Jun 07, 2018	15.93	16.02	15.80	15.91	898,613	+0.01(+0.07%)
Jun 06, 2018			15.76	15.90	1,329,475	-0.22(-1.37%)
Jun 05, 2018	16.27	16.29	16.02	16.12	714,511	-0.15(-0.93%)
Jun 04, 2018	16.15	16.27	16.12	16.27	1,484,299	+0.20(+1.27%)

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.