Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.34	18.52	18.14	18.38	3,795,726	+0.15(+0.81%)
Aug 30, 2017	18.31	18.31	18.10	18.23	2,179,276	-0.11(-0.60%)
Aug 29, 2017	18.33	18.35	18.13	18.34	3,150,697	-0.12(-0.65%)
Aug 28, 2017	18.77	18.81	18.28	18.46	3,741,182	-0.28(-1.47%)
Aug 25, 2017	18.71	18.90	18.59	18.74	2,501,002	+0.17(+0.89%)
Aug 24, 2017	18.58	18.79	18.40	18.57	2,587,365	+0.02(+0.10%)
Aug 23, 2017	18.31	18.68	18.31	18.56	3,152,343	+0.21(+1.15%)
Aug 22, 2017	18.39	18.69	18.33	18.34	4,137,741	+0.07(+0.40%)
Aug 21, 2017	18.28	18.36	18.11	18.27	2,814,237	+0.00(+0.00%)
Aug 18, 2017	18.45	18.48	18.02	18.27	4,854,221	-0.22(-1.19%)
Aug 17, 2017	18.90	19.27	18.47	18.49	4,183,010	-0.43(-2.29%)
Aug 16, 2017	18.60	19.09	18.55	18.92	6,094,116	+0.38(+2.03%)
Aug 15, 2017	18.56	18.63	18.19	18.55	8,581,376	-0.14(-0.74%)
Aug 14, 2017	18.80	18.99	18.65	18.68	5,187,475	-0.03(-0.15%)
Aug 11, 2017	19.13	19.18	18.45	18.71	5,991,603	-0.25(-1.31%)
Aug 10, 2017	19.49	19.66	18.75	18.96	7,724,021	-0.60(-3.06%)
Aug 09, 2017	19.79	19.83	19.45	19.56	4,589,921	-0.26(-1.30%)
Aug 08, 2017	20.20	20.41	19.71	19.82	5,958,565	-0.40(-1.96%)
Aug 07, 2017	20.80	20.81	20.13	20.21	4,746,434	-0.56(-2.70%)
Aug 04, 2017		20.80	20.42	20.77	3,454,158	+0.24(+1.16%)
Aug 03, 2017	20.38	20.84	20.29	20.53	3,911,738	+0.06(+0.31%)
Aug 02, 2017	20.97	21.04	20.28	20.47	6,215,254	-0.59(-2.80%)
Aug 01, 2017	21.92	21.92	20.22	21.06	11,709,184	-1.15(-5.18%)
Jul 31, 2017	22.25	22.42	22.07	22.21	3,676,098	-0.03(-0.12%)
Jul 28, 2017	21.97	22.35	21.97	22.24	3,277,484	+0.27(+1.21%)
Jul 27, 2017	21.75	22.26	21.47	21.97	4,197,417	+0.26(+1.19%)
Jul 26, 2017	22.37	22.48	21.60	21.71	3,785,151	-0.57(-2.56%)
Jul 25, 2017	22.28	22.59	22.08	22.28	3,487,911	+0.06(+0.25%)
Jul 24, 2017	22.32	22.40	22.09	22.23	2,434,582	-0.19(-0.86%)
Jul 21, 2017	22.48	22.64	22.12	22.42	3,176,284	-0.06(-0.25%)
Jul 20, 2017	22.73	22.79	22.21	22.47	3,721,398	-0.10(-0.45%)
Jul 19, 2017	22.12	22.68	22.09	22.58	4,103,887	+0.52(+2.38%)
Jul 18, 2017	21.99	22.07	21.78	22.05	2,137,886	+0.01(+0.04%)
Jul 17, 2017	21.87	22.30	21.79	22.04	3,009,401	+0.22(+1.01%)
Jul 14, 2017	21.85	21.96	21.64	21.82	3,209,443	-0.12(-0.55%)
Jul 13, 2017	21.65	21.99	21.49	21.94	3,426,953	+0.26(+1.19%)
Jul 12, 2017	21.97	22.35	21.57	21.68	5,769,648	-0.09(-0.42%)
Jul 11, 2017	21.89	22.04	21.28	21.78	6,168,682	-0.12(-0.55%)
Jul 10, 2017	20.83	22.24	20.73	21.89	7,405,373	+1.10(+5.31%)
Jul 07, 2017	20.68	20.86	20.40	20.79	3,814,109	+0.18(+0.89%)
Jul 06, 2017	20.91	21.05	20.56	20.61	3,496,953	-0.43(-2.05%)
Jul 05, 2017	21.86	21.90	21.00	21.04	4,787,831	-0.83(-3.79%)
Jul 03, 2017	21.20	21.93	21.14	21.87	2,597,562	+0.86(+4.12%)
Jun 30, 2017	20.91	21.12	20.75	21.00	2,785,659	+0.20(+0.97%)
Jun 29, 2017	20.84	21.15	20.70	20.80	3,220,539	+0.03(+0.13%)
Jun 28, 2017	21.01	21.21	20.76	20.77	2,649,242	-0.05(-0.22%)
Jun 27, 2017	21.41	21.47	20.82	20.82	2,737,417	-0.55(-2.58%)
Jun 26, 2017	21.19	21.43	21.08	21.37	3,769,249	+0.24(+1.13%)
Jun 23, 2017	20.61	21.20	20.34	21.13	4,941,409	+0.60(+2.91%)
Jun 22, 2017	20.13	20.67	20.06	20.53	6,347,460	+0.41(+2.06%)
Jun 21, 2017	20.48	20.60	20.04	20.12	4,443,079	-0.32(-1.58%)
Jun 20, 2017	20.90	20.90	20.42	20.44	3,780,273	-0.59(-2.80%)
Jun 19, 2017	20.96	21.11	20.87	21.03	3,745,654	+0.14(+0.66%)
Jun 16, 2017	20.57	20.90	20.41	20.89	6,544,173	+0.35(+1.70%)
Jun 15, 2017	20.72	20.94	20.45	20.54	4,341,026	-0.38(-1.80%)
Jun 14, 2017	21.79	21.89	20.83	20.92	4,684,610	-0.88(-4.05%)
Jun 13, 2017	21.66	21.90	21.43	21.80	4,848,819	+0.14(+0.64%)
Jun 12, 2017	21.63	22.49	21.43	21.66	7,093,004	+0.04(+0.17%)
Jun 09, 2017	21.03	21.75	20.86	21.63	5,349,144	+0.88(+4.26%)
Jun 08, 2017		20.97	20.40	20.74	3,104,459	+0.28(+1.35%)
Jun 07, 2017	20.79	20.80	20.38	20.47	4,379,376	-0.32(-1.55%)
Jun 06, 2017	20.66	20.86	20.48	20.79	3,318,794	+0.00(+0.00%)
Jun 05, 2017	20.59	20.91	20.50	20.79	3,749,721	+0.09(+0.44%)
Jun 02, 2017	20.91	20.93	20.53	20.70	3,930,832	-0.27(-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.