Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	18.51	18.75	18.27	18.27	277,633	-0.24(-1.31%)
Aug 30, 2017	18.36	18.56	18.22	18.51	275,723	+0.19(+1.06%)
Aug 29, 2017	18.41	18.41	18.07	18.31	1,276,267	-0.05(-0.26%)
Aug 28, 2017	18.41	18.46	18.14	18.36	465,528	-0.05(-0.26%)
Aug 25, 2017	18.36	18.46	18.31	18.41	325,881	+0.05(+0.26%)
Aug 24, 2017	18.41	18.56	18.34	18.36	376,356	-0.05(-0.26%)
Aug 23, 2017	18.36	18.61	18.27	18.41	417,540	-0.05(-0.26%)
Aug 22, 2017	18.56	18.65	18.46	18.46	269,372	-0.05(-0.26%)
Aug 21, 2017	18.46	18.63	18.31	18.51	235,971	+0.00(+0.00%)
Aug 18, 2017	18.51	18.61	18.36	18.51	528,561	-0.10(-0.52%)
Aug 17, 2017	18.56	18.90	18.51	18.61	868,214	+0.05(+0.26%)
Aug 16, 2017	18.61	18.75	18.51	18.56	535,959	+0.00(+0.00%)
Aug 15, 2017	18.90	18.94	18.51	18.56	306,688	-0.29(-1.54%)
Aug 14, 2017	18.85	19.19	18.80	18.85	206,925	+0.05(+0.26%)
Aug 11, 2017	18.65	19.28	18.12	18.80	437,696	-0.05(-0.26%)
Aug 10, 2017	17.93	18.99	17.84	18.85	337,923	+0.92(+5.14%)
Aug 09, 2017	17.88	18.02	17.83	17.93	348,792	+0.00(+0.00%)
Aug 08, 2017	17.93	17.98	17.73	17.93	185,314	+0.00(+0.00%)
Aug 07, 2017	17.54	17.98	17.53	17.93	278,652	+0.34(+1.93%)
Aug 04, 2017	17.35	17.83	17.30	17.59	348,771	+0.24(+1.40%)
Aug 03, 2017	17.49	17.59	17.15	17.35	270,951	-0.10(-0.56%)
Aug 02, 2017	17.59	17.64	17.35	17.44	206,747	-0.15(-0.83%)
Aug 01, 2017	17.54	17.68	17.39	17.59	212,875	+0.10(+0.55%)
Jul 31, 2017	17.59	17.78	17.49	17.49	362,836	+0.05(+0.28%)
Jul 28, 2017	17.59	17.73	17.37	17.44	357,672	-0.19(-1.10%)
Jul 27, 2017	17.73	17.76	17.54	17.64	202,548	-0.05(-0.27%)
Jul 26, 2017	17.78	17.83	17.64	17.68	196,295	-0.05(-0.27%)
Jul 25, 2017	17.98	17.98	17.64	17.73	369,070	-0.15(-0.81%)
Jul 24, 2017	17.93	17.93	17.73	17.88	126,129	-0.05(-0.27%)
Jul 21, 2017	18.02	18.07	17.83	17.93	220,690	+0.05(+0.27%)
Jul 20, 2017	17.93	18.03	17.83	17.88	115,832	-0.05(-0.27%)
Jul 19, 2017	17.93	18.02	17.59	17.93	320,726	+0.05(+0.27%)
Jul 18, 2017	18.12	18.22	17.83	17.88	199,609	-0.19(-1.07%)
Jul 17, 2017	17.93	18.24	17.93	18.07	189,945	+0.10(+0.54%)
Jul 14, 2017	17.93	18.17	17.88	17.98	315,992	+0.00(+0.00%)
Jul 13, 2017	17.88	18.02	17.73	17.98	196,628	+0.05(+0.27%)
Jul 12, 2017	17.68	17.98	17.68	17.93	139,425	+0.29(+1.65%)
Jul 11, 2017	17.54	17.68	17.39	17.64	118,237	+0.10(+0.55%)
Jul 10, 2017	17.83	17.83	17.54	17.54	138,940	-0.39(-2.16%)
Jul 07, 2017	17.64	17.93	17.59	17.93	93,947	+0.29(+1.65%)
Jul 06, 2017	18.02	18.02	17.55	17.64	182,664	-0.44(-2.41%)
Jul 05, 2017	18.12	18.22	17.93	18.07	233,728	-0.15(-0.80%)
Jul 03, 2017	18.22	18.36	18.07	18.22	108,736	+0.05(+0.27%)
Jun 30, 2017	18.17	18.27	18.02	18.17	195,681	+0.05(+0.27%)
Jun 29, 2017	18.27	18.31	17.93	18.12	131,675	-0.19(-1.06%)
Jun 28, 2017	17.98	18.51	17.93	18.31	188,540	+0.29(+1.61%)
Jun 27, 2017	18.27	18.31	17.88	18.02	471,992	-0.24(-1.33%)
Jun 26, 2017	18.90	18.90	18.17	18.27	217,016	-0.68(-3.58%)
Jun 23, 2017	18.46	18.94	18.41	18.94	454,162	+0.53(+2.89%)
Jun 22, 2017	18.07	18.75	18.07	18.41	369,554	+0.29(+1.60%)
Jun 21, 2017	17.93	18.27	17.59	18.12	295,752	+0.24(+1.36%)
Jun 20, 2017	17.73	17.88	17.49	17.88	157,107	+0.10(+0.54%)
Jun 19, 2017	17.05	17.85	16.96	17.78	345,845	+0.78(+4.56%)
Jun 16, 2017	17.15	17.15	16.81	17.01	592,371	-0.24(-1.40%)
Jun 15, 2017	17.20	17.35	17.20	17.25	119,470	-0.10(-0.56%)
Jun 14, 2017	17.25	17.35	17.10	17.35	320,054	+0.10(+0.56%)
Jun 13, 2017	17.44	17.49	17.20	17.25	369,241	-0.19(-1.11%)
Jun 12, 2017	17.35	17.68	17.20	17.44	669,969	+0.24(+1.41%)
Jun 09, 2017	17.20	17.44	17.15	17.20	325,903	+0.00(+0.00%)
Jun 08, 2017	17.25	17.44	17.15	17.20	235,014	-0.10(-0.56%)
Jun 07, 2017	17.30	17.59	17.15	17.30	203,872	+0.00(+0.00%)
Jun 06, 2017	17.15	17.39	17.08	17.30	169,218	+0.10(+0.56%)
Jun 05, 2017	17.15	17.37	17.10	17.20	197,585	+0.05(+0.28%)
Jun 02, 2017	17.35	17.49	17.15	17.15	275,724	-0.15(-0.84%)

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.