Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.90	19.04	18.75	18.98	988,391	+0.21(+1.13%)
Aug 30, 2017	18.51	18.81	18.34	18.77	1,027,665	+0.21(+1.14%)
Aug 29, 2017	18.67	18.76	18.33	18.56	722,239	-0.12(-0.65%)
Aug 28, 2017	19.10	19.12	18.58	18.68	917,509	-0.41(-2.14%)
Aug 25, 2017	18.86	19.10	18.58	19.09	815,014	+0.32(+1.69%)
Aug 24, 2017	18.61	18.95	18.60	18.77	1,446,003	+0.25(+1.34%)
Aug 23, 2017	18.18	18.52	18.12	18.52	560,641	+0.32(+1.74%)
Aug 22, 2017	18.39	18.48	18.15	18.21	686,812	-0.19(-1.03%)
Aug 21, 2017	18.33	18.58	18.24	18.39	658,540	+0.11(+0.62%)
Aug 18, 2017	18.45	18.52	18.24	18.28	2,145,442	-0.33(-1.78%)
Aug 17, 2017	18.76	18.95	18.61	18.61	608,058	-0.23(-1.20%)
Aug 16, 2017	18.64	18.98	18.64	18.84	575,951	+0.23(+1.22%)
Aug 15, 2017	19.11	19.20	18.61	18.61	1,087,814	-0.55(-2.88%)
Aug 14, 2017	18.40	19.24	18.28	19.16	1,181,521	+0.54(+2.88%)
Aug 11, 2017	18.87	18.87	18.36	18.63	914,707	-0.33(-1.75%)
Aug 10, 2017	19.07	19.14	18.91	18.96	702,019	-0.20(-1.02%)
Aug 09, 2017	19.09	19.16	18.92	19.16	1,297,381	+0.10(+0.51%)
Aug 08, 2017	19.16	19.31	18.91	19.06	786,404	-0.17(-0.90%)
Aug 07, 2017	19.21	19.39	19.07	19.23	792,003	+0.02(+0.08%)
Aug 04, 2017	18.61	19.32	18.61	19.22	1,260,660	+0.60(+3.20%)
Aug 03, 2017	18.56	18.86	18.39	18.62	984,237	-0.32(-1.67%)
Aug 02, 2017	19.13	19.17	18.74	18.94	799,130	-0.23(-1.18%)
Aug 01, 2017	19.03	19.20	18.88	19.16	325,926	+0.20(+1.03%)
Jul 31, 2017	18.91	19.01	18.72	18.97	367,184	+0.08(+0.40%)
Jul 28, 2017	19.25	19.37	18.84	18.89	702,504	-0.43(-2.23%)
Jul 27, 2017	19.03	19.41	18.85	19.32	781,758	+0.29(+1.55%)
Jul 26, 2017	19.07	19.22	18.97	19.03	672,300	-0.05(-0.24%)
Jul 25, 2017	18.82	19.08	18.69	19.07	1,028,091	+0.29(+1.53%)
Jul 24, 2017	18.79	18.86	18.59	18.79	516,403	+0.01(+0.04%)
Jul 21, 2017	19.38	19.38	18.58	18.78	747,788	-0.29(-1.54%)
Jul 20, 2017	19.38	19.41	19.07	19.07	789,555	-0.28(-1.44%)
Jul 19, 2017	19.23	19.36	19.10	19.35	487,738	+0.15(+0.79%)
Jul 18, 2017	18.92	19.23	18.85	19.20	917,214	+0.29(+1.52%)
Jul 17, 2017	18.66	19.03	18.63	18.91	711,318	+0.25(+1.33%)
Jul 14, 2017	18.45	18.81	18.45	18.67	465,419	+0.32(+1.77%)
Jul 13, 2017	18.29	18.42	18.17	18.34	470,999	+0.08(+0.46%)
Jul 12, 2017	18.28	18.55	18.25	18.26	511,884	+0.17(+0.92%)
Jul 11, 2017	18.15	18.15	17.85	18.09	1,324,325	-0.05(-0.25%)
Jul 10, 2017	18.38	18.38	18.10	18.14	884,941	-0.20(-1.11%)
Jul 07, 2017	17.89	18.35	17.85	18.34	772,501	+0.50(+2.79%)
Jul 06, 2017	17.87	18.05	17.71	17.84	1,059,474	-0.10(-0.55%)
Jul 05, 2017	18.33	18.48	17.88	17.94	1,555,761	-0.49(-2.66%)
Jul 03, 2017	18.02	18.44	17.93	18.43	558,897	+0.52(+2.91%)
Jun 30, 2017	18.29	18.32	17.81	17.91	653,475	-0.26(-1.45%)
Jun 29, 2017	18.24	18.42	18.16	18.18	510,213	-0.19(-1.03%)
Jun 28, 2017	18.41	18.61	18.27	18.36	637,929	+0.08(+0.45%)
Jun 27, 2017	18.06	18.44	18.05	18.28	701,322	+0.08(+0.46%)
Jun 26, 2017	17.97	18.32	17.85	18.20	524,283	+0.35(+1.95%)
Jun 23, 2017	17.78	18.02	17.75	17.85	1,325,252	+0.09(+0.51%)
Jun 22, 2017	17.65	17.82	17.46	17.76	931,929	+0.07(+0.38%)
Jun 21, 2017	18.02	18.11	17.64	17.69	772,995	-0.32(-1.76%)
Jun 20, 2017	18.26	18.34	17.90	18.01	821,804	-0.23(-1.24%)
Jun 19, 2017	18.64	18.64	18.16	18.24	1,200,609	-0.45(-2.42%)
Jun 16, 2017	18.79	18.98	18.39	18.69	2,760,125	-0.18(-0.96%)
Jun 15, 2017	18.53	18.88	18.53	18.87	974,010	+0.18(+0.97%)
Jun 14, 2017	18.92	18.95	18.55	18.69	735,944	-0.05(-0.28%)
Jun 13, 2017	18.52	18.78	18.32	18.74	1,147,978	+0.22(+1.18%)
Jun 12, 2017	18.28	18.61	18.27	18.52	1,085,067	+0.28(+1.52%)
Jun 09, 2017	17.91	18.28	17.85	18.25	947,958	+0.28(+1.58%)
Jun 08, 2017	18.18	18.18	17.95	17.96	744,156	-0.23(-1.28%)
Jun 07, 2017	17.66	18.25	17.66	18.19	1,703,512	+0.55(+3.14%)
Jun 06, 2017	17.76	17.79	17.45	17.64	1,129,337	-0.13(-0.76%)
Jun 05, 2017	17.88	17.96	17.71	17.77	944,971	-0.22(-1.25%)
Jun 02, 2017	18.21	18.37	17.92	18.00	1,115,679	-0.06(-0.33%)

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.