Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.53	18.82	18.53	18.60	69,997	+0.08(+0.43%)
Aug 30, 2017	18.40	18.62	18.36	18.52	72,446	+0.11(+0.61%)
Aug 29, 2017	18.53	18.68	18.39	18.41	63,972	-0.09(-0.47%)
Aug 28, 2017	18.60	18.74	18.47	18.50	93,598	-0.13(-0.69%)
Aug 25, 2017	18.78	18.81	18.56	18.62	51,512	-0.17(-0.89%)
Aug 24, 2017	18.78	18.87	18.68	18.79	96,588	+0.02(+0.13%)
Aug 23, 2017	18.39	18.97	18.39	18.77	78,082	+0.32(+1.73%)
Aug 22, 2017	18.75	18.84	18.41	18.45	106,074	-0.34(-1.79%)
Aug 21, 2017	18.58	18.93	18.58	18.78	81,070	+0.19(+1.03%)
Aug 18, 2017	18.83	18.83	18.23	18.59	141,679	-0.37(-1.94%)
Aug 17, 2017	19.08	19.26	18.93	18.96	67,147	-0.18(-0.96%)
Aug 16, 2017	18.98	19.30	18.98	19.14	69,701	+0.14(+0.76%)
Aug 15, 2017	19.06	19.14	18.81	19.00	80,300	-0.14(-0.71%)
Aug 14, 2017	18.64	19.18	18.59	19.14	83,434	+0.61(+3.32%)
Aug 11, 2017	18.88	18.94	18.46	18.52	116,281	-0.35(-1.86%)
Aug 10, 2017	19.00	19.10	18.76	18.87	108,079	-0.12(-0.63%)
Aug 09, 2017	19.18	19.21	18.93	18.99	102,842	-0.20(-1.04%)
Aug 08, 2017	19.00	19.30	18.99	19.19	105,043	+0.18(+0.97%)
Aug 07, 2017	19.29	19.29	18.99	19.01	138,558	-0.30(-1.57%)
Aug 04, 2017	19.49	19.72	19.28	19.31	71,292	-0.18(-0.94%)
Aug 03, 2017	18.99	19.56	18.99	19.49	225,268	+0.44(+2.30%)
Aug 02, 2017	19.58	19.59	18.99	19.06	150,077	-0.61(-3.12%)
Aug 01, 2017		20.15	19.14	19.67	151,723	-0.36(-1.79%)
Jul 31, 2017	20.57	20.58	19.87	20.03	68,599	-0.55(-2.68%)
Jul 28, 2017	20.28	20.76	20.22	20.58	112,602	+0.30(+1.50%)
Jul 27, 2017	20.24	20.48	20.09	20.28	115,226	+0.02(+0.12%)
Jul 26, 2017	19.89	20.35	19.84	20.25	48,440	+0.36(+1.81%)
Jul 25, 2017	20.04	20.06	19.88	19.89	36,076	-0.14(-0.68%)
Jul 24, 2017	20.24	20.24	19.90	20.03	33,454	-0.16(-0.79%)
Jul 21, 2017	20.44	20.44	20.07	20.19	51,361	+0.06(+0.28%)
Jul 20, 2017	20.44	20.44	20.07	20.13	31,647	-0.19(-0.94%)
Jul 19, 2017	20.12	20.42	20.12	20.33	39,656	+0.22(+1.11%)
Jul 18, 2017	20.05	20.19	19.93	20.10	51,992	-0.02(-0.08%)
Jul 17, 2017	19.76	20.26	19.69	20.12	72,061	+0.35(+1.78%)
Jul 14, 2017	19.63	19.88	19.63	19.77	53,448	+0.17(+0.86%)
Jul 13, 2017	19.87	19.93	19.56	19.60	53,891	-0.28(-1.41%)
Jul 12, 2017	19.73	20.15	19.73	19.88	62,630	+0.22(+1.10%)
Jul 11, 2017	19.45	19.89	19.19	19.66	93,621	+0.26(+1.36%)
Jul 10, 2017	19.80	19.88	19.26	19.40	121,385	-0.41(-2.06%)
Jul 07, 2017	19.71	19.85	19.53	19.81	54,303	+0.10(+0.53%)
Jul 06, 2017	20.33	20.33	19.57	19.70	58,285	-0.64(-3.14%)
Jul 05, 2017	20.28	20.40	20.01	20.34	105,162	+0.07(+0.35%)
Jul 03, 2017	19.96	20.36	19.63	20.27	58,322	+0.40(+2.01%)
Jun 30, 2017	20.00	20.25	19.85	19.87	54,686	-0.06(-0.28%)
Jun 29, 2017	19.90	19.93	19.47	19.93	90,771	-0.02(-0.12%)
Jun 28, 2017	19.93	20.24	19.87	19.95	45,889	+0.06(+0.28%)
Jun 27, 2017	20.17	20.22	19.58	19.89	86,980	-0.34(-1.66%)
Jun 26, 2017	20.48	20.61	20.14	20.23	67,126	-0.18(-0.90%)
Jun 23, 2017	20.09	20.52	20.07	20.41	224,057	+0.32(+1.59%)
Jun 22, 2017	20.27	20.33	20.08	20.09	55,540	-0.16(-0.79%)
Jun 21, 2017	20.29	20.46	20.13	20.25	62,411	-0.12(-0.59%)
Jun 20, 2017	20.48	20.71	20.30	20.37	72,292	-0.10(-0.47%)
Jun 19, 2017	20.40	20.69	20.33	20.47	77,078	+0.13(+0.63%)
Jun 16, 2017	20.37	20.52	20.27	20.34	115,433	-0.26(-1.28%)
Jun 15, 2017	20.33	20.77	20.33	20.60	68,162	+0.16(+0.78%)
Jun 14, 2017	20.40	20.55	20.20	20.44	84,555	+0.17(+0.83%)
Jun 13, 2017	20.27	20.30	20.10	20.28	62,761	+0.02(+0.12%)
Jun 12, 2017	20.41	20.62	20.16	20.25	106,573	-0.09(-0.47%)
Jun 09, 2017	20.42	20.66	20.26	20.35	83,628	-0.05(-0.23%)
Jun 08, 2017	20.21	20.49	19.99	20.40	102,147	+0.25(+1.22%)
Jun 07, 2017	19.94	20.28	19.94	20.15	91,491	+0.21(+1.03%)
Jun 06, 2017	20.21	20.21	19.94	19.94	49,504	-0.22(-1.10%)
Jun 05, 2017	19.98	20.18	19.77	20.17	83,432	+0.12(+0.59%)
Jun 02, 2017	19.67	20.28	19.58	20.05	83,094	+0.44(+2.26%)

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.