Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	20.84	21.14	20.71	21.12	79,078	+0.34(+1.65%)
Aug 30, 2017	20.83	20.90	20.74	20.78	155,772	-0.13(-0.64%)
Aug 29, 2017	21.06	21.33	20.71	20.91	112,938	+0.27(+1.29%)
Aug 28, 2017	20.00	20.68	20.00	20.64	89,061	+0.77(+3.89%)
Aug 25, 2017	19.87	19.99	19.70	19.87	30,986	+0.12(+0.63%)
Aug 24, 2017	19.58	19.84	19.57	19.75	13,753	+0.10(+0.53%)
Aug 23, 2017	19.63	19.70	19.50	19.64	14,221	+0.09(+0.44%)
Aug 22, 2017	19.71	19.80	19.47	19.56	23,457	-0.14(-0.73%)
Aug 21, 2017	19.55	19.73	19.54	19.70	34,623	+0.19(+0.98%)
Aug 18, 2017	19.81	20.00	19.41	19.51	22,027	-0.00(-0.02%)
Aug 17, 2017	19.64	19.64	19.47	19.51	14,656	+0.00(+0.02%)
Aug 16, 2017	19.06	19.59	19.06	19.51	13,187	+0.42(+2.20%)
Aug 15, 2017	18.98	19.11	18.98	19.09	10,283	-0.28(-1.43%)
Aug 14, 2017	19.41	19.47	19.25	19.37	12,022	-0.25(-1.26%)
Aug 11, 2017	19.59	19.66	19.47	19.61	22,049	+0.06(+0.29%)
Aug 10, 2017	19.39	19.59	19.39	19.56	30,961	+0.50(+2.60%)
Aug 09, 2017	19.14	19.22	19.02	19.06	23,634	+0.30(+1.63%)
Aug 08, 2017	18.91	18.97	18.63	18.76	32,170	-0.04(-0.20%)
Aug 07, 2017	18.94	19.01	18.79	18.79	25,606	-0.15(-0.80%)
Aug 04, 2017	19.18	19.29	18.81	18.95	27,733	-0.39(-2.02%)
Aug 03, 2017	19.31	19.54	19.30	19.34	26,409	+0.06(+0.30%)
Aug 02, 2017	19.35	19.49	19.26	19.28	15,794	-0.20(-1.03%)
Aug 01, 2017	19.47	19.66	19.37	19.48	15,921	+0.03(+0.15%)
Jul 31, 2017	19.60	19.64	19.45	19.45	48,683	-0.11(-0.58%)
Jul 28, 2017	19.29	19.58	19.29	19.57	64,892	+0.31(+1.60%)
Jul 27, 2017	19.70	19.70	19.21	19.26	24,239	-0.26(-1.34%)
Jul 26, 2017	18.79	19.60	18.79	19.52	26,390	+0.65(+3.43%)
Jul 25, 2017	18.79	19.05	18.79	18.87	15,615	+0.10(+0.51%)
Jul 24, 2017	19.16	19.16	18.73	18.78	33,193	-0.31(-1.65%)
Jul 21, 2017	19.14	19.14	18.97	19.09	22,593	+0.13(+0.70%)
Jul 20, 2017	18.82	19.01	18.80	18.96	37,684	+0.10(+0.56%)
Jul 19, 2017	18.84	18.94	18.81	18.85	10,659	+0.04(+0.20%)
Jul 18, 2017	18.94	18.97	18.79	18.81	155,347	+0.08(+0.41%)
Jul 17, 2017	18.69	18.91	18.69	18.74	23,311	+0.22(+1.18%)
Jul 14, 2017	18.57	18.62	18.49	18.52	24,253	+0.39(+2.16%)
Jul 13, 2017	18.48	18.48	18.13	18.13	11,278	-0.34(-1.86%)
Jul 12, 2017	18.65	18.68	18.44	18.47	13,875	+0.08(+0.41%)
Jul 11, 2017	18.32	18.44	18.03	18.39	21,634	+0.10(+0.52%)
Jul 10, 2017	17.73	18.33	17.73	18.30	43,484	+0.46(+2.56%)
Jul 07, 2017	17.98	17.98	17.70	17.84	35,294	-0.31(-1.73%)
Jul 06, 2017	18.31	18.31	18.08	18.16	25,102	-0.16(-0.88%)
Jul 05, 2017	18.13	18.37	18.01	18.32	15,189	+0.24(+1.32%)
Jul 03, 2017	18.21	18.30	17.99	18.08	21,132	-0.47(-2.52%)
Jun 30, 2017	18.32	18.56	18.32	18.55	11,528	+0.23(+1.25%)
Jun 29, 2017	18.62	18.62	18.32	18.32	19,790	-0.56(-2.98%)
Jun 28, 2017	18.86	18.97	18.68	18.88	18,801	+0.17(+0.92%)
Jun 27, 2017	19.15	19.21	18.71	18.71	9,536	-0.31(-1.65%)
Jun 26, 2017	18.93	19.15	18.87	19.02	20,822	-0.13(-0.70%)
Jun 23, 2017	19.07	19.19	18.97	19.16	16,940	+0.30(+1.57%)
Jun 22, 2017	18.79	18.96	18.75	18.86	12,255	+0.27(+1.44%)
Jun 21, 2017	18.27	18.59	18.27	18.59	13,491	+0.27(+1.46%)
Jun 20, 2017	18.48	18.48	18.26	18.33	27,420	-0.14(-0.77%)
Jun 19, 2017	18.37	18.60	18.35	18.47	121,012	-0.03(-0.15%)
Jun 16, 2017	18.58	18.60	18.42	18.50	15,153	-0.04(-0.21%)
Jun 15, 2017	18.62	18.77	18.47	18.54	16,771	-0.29(-1.52%)
Jun 14, 2017	19.81	19.89	18.78	18.82	68,403	-0.69(-3.52%)
Jun 13, 2017	19.24	19.59	19.24	19.51	18,481	+0.20(+1.04%)
Jun 12, 2017	19.41	19.51	19.29	19.31	25,965	-0.24(-1.22%)
Jun 09, 2017	19.60	19.82	19.55	19.55	19,982	-0.42(-2.10%)
Jun 08, 2017	19.96	20.03	19.68	19.97	24,548	-0.22(-1.09%)
Jun 07, 2017	20.17	20.28	19.95	20.19	39,684	-0.11(-0.56%)
Jun 06, 2017	19.63	20.30	19.63	20.30	36,723	+1.03(+5.34%)
Jun 05, 2017	19.44	19.44	19.10	19.27	13,400	-0.08(-0.39%)
Jun 02, 2017	19.33	19.54	19.26	19.35	21,826	+0.17(+0.89%)

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.