Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	14.06	14.37	13.93	14.24	952,954	+0.18(+1.28%)
Aug 30, 2017	13.80	14.12	13.80	14.06	781,576	+0.24(+1.74%)
Aug 29, 2017	13.67	13.89	13.61	13.82	1,098,377	-0.06(-0.43%)
Aug 28, 2017	13.89	14.03	13.62	13.88	1,642,118	+0.00(+0.00%)
Aug 25, 2017	14.29	14.50	13.79	13.88	1,796,881	+0.32(+2.36%)
Aug 24, 2017	13.30	13.58	13.26	13.56	1,595,050	+0.35(+2.65%)
Aug 23, 2017	13.11	13.35	13.09	13.21	1,013,816	-0.03(-0.23%)
Aug 22, 2017	12.99	13.25	12.97	13.24	1,192,737	+0.34(+2.64%)
Aug 21, 2017	12.95	13.02	12.77	12.90	1,114,525	-0.09(-0.69%)
Aug 18, 2017	12.88	13.12	12.88	12.99	886,067	+0.07(+0.54%)
Aug 17, 2017	13.28	13.41	12.90	12.92	2,478,497	-0.48(-3.58%)
Aug 16, 2017	13.07	13.49	13.00	13.40	1,724,645	+0.59(+4.61%)
Aug 15, 2017	13.19	13.34	12.76	12.81	1,036,334	-0.39(-2.95%)
Aug 14, 2017	13.15	13.35	12.98	13.20	1,517,918	+0.08(+0.61%)
Aug 11, 2017	13.35	13.43	13.00	13.12	2,287,681	-0.23(-1.72%)
Aug 10, 2017	13.44	13.71	13.33	13.35	1,760,822	-0.14(-1.04%)
Aug 09, 2017	13.25	13.63	13.23	13.49	2,535,603	-0.05(-0.37%)
Aug 08, 2017	14.03	14.05	13.49	13.54	2,086,053	-0.47(-3.35%)
Aug 07, 2017	13.90	14.17	13.90	14.01	3,360,017	+0.63(+4.75%)
Aug 04, 2017		14.08	13.34	13.38	7,120,972	-0.64(-4.60%)
Aug 03, 2017	15.00	15.10	13.33	14.02	12,171,778	-3.19(-18.54%)
Aug 02, 2017	17.73	17.74	17.02	17.21	1,866,321	-0.40(-2.27%)
Aug 01, 2017	17.57	17.79	17.39	17.61	942,523	+0.23(+1.32%)
Jul 31, 2017	17.68	17.69	17.22	17.38	1,211,029	-0.31(-1.75%)
Jul 28, 2017	18.11	18.38	17.52	17.69	1,781,615	-1.24(-6.55%)
Jul 27, 2017	19.33	19.33	18.57	18.93	1,086,055	-0.40(-2.07%)
Jul 26, 2017	19.45	19.50	19.23	19.33	3,186,738	-0.04(-0.21%)
Jul 25, 2017	19.19	19.39	18.96	19.37	829,823	+0.18(+0.94%)
Jul 24, 2017	19.03	19.32	18.94	19.19	751,268	+0.24(+1.27%)
Jul 21, 2017	19.15	19.15	18.81	18.95	898,109	-0.14(-0.73%)
Jul 20, 2017	19.43	19.54	18.92	19.09	776,365	-0.25(-1.29%)
Jul 19, 2017	18.77	19.54	18.74	19.34	1,869,295	+0.68(+3.64%)
Jul 18, 2017	18.36	18.67	18.14	18.66	1,528,060	+0.18(+0.97%)
Jul 17, 2017	18.37	18.53	18.18	18.48	749,766	+0.16(+0.87%)
Jul 14, 2017	18.18	18.39	18.10	18.32	429,877	+0.13(+0.71%)
Jul 13, 2017	18.24	18.35	17.95	18.19	585,809	+0.01(+0.06%)
Jul 12, 2017	18.16	18.29	18.01	18.18	636,320	+0.19(+1.06%)
Jul 11, 2017	17.82	18.00	17.67	17.99	2,072,355	+0.16(+0.90%)
Jul 10, 2017	17.59	17.97	17.45	17.83	623,708	+0.19(+1.08%)
Jul 07, 2017	17.25	17.79	17.25	17.64	597,212	+0.45(+2.62%)
Jul 06, 2017	17.20	17.32	16.84	17.19	918,642	-0.23(-1.32%)
Jul 05, 2017	17.46	17.51	17.22	17.42	835,978	+0.00(+0.00%)
Jul 03, 2017	17.46	17.58	17.30	17.42	490,639	+0.06(+0.35%)
Jun 30, 2017	17.50	17.71	17.26	17.36	1,301,665	-0.17(-0.97%)
Jun 29, 2017	18.12	18.25	17.25	17.53	1,256,683	-0.63(-3.47%)
Jun 28, 2017	17.84	18.18	17.68	18.16	1,230,875	+0.40(+2.25%)
Jun 27, 2017	18.32	18.36	17.73	17.76	953,967	-0.61(-3.32%)
Jun 26, 2017	18.49	18.75	18.11	18.37	1,246,409	+0.00(+0.00%)
Jun 23, 2017	18.06	18.40	17.98	18.37	3,329,789	+0.37(+2.06%)
Jun 22, 2017	18.03	18.12	17.68	18.00	741,089	-0.03(-0.17%)
Jun 21, 2017	17.92	18.25	17.80	18.03	816,600	+0.16(+0.90%)
Jun 20, 2017	18.25	18.45	17.86	17.87	876,858	-0.38(-2.08%)
Jun 19, 2017	18.23	18.46	18.11	18.25	1,117,433	+0.15(+0.83%)
Jun 16, 2017	18.04	18.52	18.02	18.10	1,585,338	-0.02(-0.11%)
Jun 15, 2017	17.99	18.28	17.83	18.12	1,122,445	-0.07(-0.38%)
Jun 14, 2017	18.26	18.33	17.99	18.19	1,081,210	-0.05(-0.27%)
Jun 13, 2017	17.95	18.32	17.90	18.24	1,313,023	+0.38(+2.13%)
Jun 12, 2017	17.93	18.21	17.43	17.86	1,521,550	-0.12(-0.67%)
Jun 09, 2017	18.29	18.85	17.68	17.98	1,922,883	-0.26(-1.43%)
Jun 08, 2017	17.32	18.50	17.32	18.24	2,225,816	+0.96(+5.56%)
Jun 07, 2017	17.26	17.35	17.12	17.28	1,270,324	+0.17(+0.99%)
Jun 06, 2017	16.92	17.36	16.90	17.11	1,172,746	+0.10(+0.59%)
Jun 05, 2017	17.04	17.15	16.90	17.01	966,281	+0.05(+0.29%)
Jun 02, 2017	16.42	17.16	16.42	16.96	1,204,497	+0.57(+3.48%)

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.