Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.22	22.44	22.22	22.27	147,551	+0.05(+0.24%)
Sep 28, 2017	21.82	22.25	21.76	22.21	154,502	+0.25(+1.13%)
Sep 27, 2017	21.82	22.06	21.56	21.96	241,468	+0.30(+1.39%)
Sep 26, 2017	21.55	21.82	21.51	21.66	119,189	+0.16(+0.76%)
Sep 25, 2017	21.57	21.77	21.29	21.50	190,160	-0.05(-0.25%)
Sep 22, 2017	21.35	21.57	21.13	21.55	117,353	+0.25(+1.16%)
Sep 21, 2017	21.31	21.42	21.05	21.31	120,889	-0.02(-0.11%)
Sep 20, 2017	21.37	21.52	21.20	21.33	223,756	+0.01(+0.04%)
Sep 19, 2017	21.29	21.52	21.07	21.32	273,303	+0.11(+0.51%)
Sep 18, 2017	20.76	21.32	20.67	21.21	323,060	+0.37(+1.78%)
Sep 15, 2017	20.52	21.00	20.35	20.84	363,786	+0.35(+1.70%)
Sep 14, 2017	20.80	20.80	20.28	20.49	327,990	-0.16(-0.79%)
Sep 13, 2017	20.28	20.90	20.16	20.65	305,274	+0.36(+1.79%)
Sep 12, 2017	20.31	20.38	19.98	20.29	295,866	-0.06(-0.30%)
Sep 11, 2017	20.66	20.78	20.22	20.35	337,444	-0.12(-0.60%)
Sep 08, 2017	20.13	21.20	19.83	20.48	630,553	+0.82(+4.17%)
Sep 07, 2017	19.63	19.70	18.79	19.66	534,301	+0.08(+0.40%)
Sep 06, 2017	19.59	19.62	19.32	19.58	168,935	+0.12(+0.64%)
Sep 05, 2017	19.59	19.73	19.32	19.45	192,660	-0.17(-0.87%)
Sep 01, 2017	19.52	19.69	19.32	19.63	176,411	+0.12(+0.63%)
Aug 31, 2017	19.30	19.51	19.21	19.50	252,834	+0.21(+1.08%)
Aug 30, 2017	19.49	19.49	19.19	19.29	227,569	-0.12(-0.60%)
Aug 29, 2017	18.87	19.47	18.73	19.41	349,203	+0.44(+2.33%)
Aug 28, 2017	19.01	19.06	18.70	18.97	172,442	+0.03(+0.16%)
Aug 25, 2017	19.03	19.09	18.70	18.94	164,092	+0.07(+0.37%)
Aug 24, 2017	19.28	19.28	18.77	18.87	191,316	-0.24(-1.26%)
Aug 23, 2017	19.03	19.16	18.80	19.11	231,269	-0.05(-0.28%)
Aug 22, 2017	19.11	19.41	18.97	19.16	201,968	+0.09(+0.45%)
Aug 21, 2017	18.97	19.10	18.86	19.08	160,540	+0.05(+0.28%)
Aug 18, 2017	18.43	19.10	18.39	19.02	243,078	+0.44(+2.38%)
Aug 17, 2017	18.78	18.86	18.50	18.58	322,324	-0.22(-1.15%)
Aug 16, 2017	18.75	18.94	18.23	18.80	435,664	+0.03(+0.17%)
Aug 15, 2017	19.66	19.74	18.58	18.77	336,660	-0.89(-4.53%)
Aug 14, 2017	19.52	19.69	19.26	19.66	295,567	+0.24(+1.24%)
Aug 11, 2017	19.19	19.52	18.43	19.42	354,138	-0.10(-0.52%)
Aug 10, 2017	19.64	19.64	19.21	19.52	297,142	-0.16(-0.83%)
Aug 09, 2017	21.00	21.08	19.63	19.68	646,581	-1.32(-6.27%)
Aug 08, 2017	21.02	21.28	20.93	21.00	271,908	+0.02(+0.07%)
Aug 07, 2017	20.77	21.24	20.62	20.98	676,515	+0.31(+1.50%)
Aug 04, 2017	21.68	21.78	20.48	20.67	361,099	-0.99(-4.57%)
Aug 03, 2017	20.90	21.68	20.81	21.66	328,147	+0.85(+4.09%)
Aug 02, 2017	20.64	20.87	20.52	20.81	233,954	+0.23(+1.13%)
Aug 01, 2017	20.85	20.85	20.37	20.58	175,604	-0.13(-0.64%)
Jul 31, 2017	20.69	20.89	20.61	20.71	103,683	+0.14(+0.68%)
Jul 28, 2017	20.95	20.95	20.46	20.57	312,344	-0.38(-1.81%)
Jul 27, 2017	21.10	21.33	20.71	20.95	171,106	-0.12(-0.55%)
Jul 26, 2017	20.34	21.43	20.32	21.07	362,975	+0.73(+3.61%)
Jul 25, 2017	20.26	20.46	20.09	20.33	185,735	+0.14(+0.69%)
Jul 24, 2017	20.28	20.36	20.05	20.19	207,986	-0.09(-0.42%)
Jul 21, 2017	20.62	20.62	20.19	20.28	1,011,195	-0.29(-1.43%)
Jul 20, 2017	21.09	21.11	20.45	20.57	301,983	-0.43(-2.06%)
Jul 19, 2017	20.22	21.16	20.22	21.00	451,314	+1.01(+5.06%)
Jul 18, 2017	20.05	20.21	19.91	19.99	257,476	-0.02(-0.12%)
Jul 17, 2017	20.29	20.29	19.75	20.01	279,906	-0.28(-1.37%)
Jul 14, 2017	20.15	20.54	20.01	20.29	317,917	+0.10(+0.50%)
Jul 13, 2017	19.03	20.31	19.00	20.19	678,263	+1.04(+5.41%)
Jul 12, 2017	19.81	19.88	18.81	19.16	652,212	-0.58(-2.94%)
Jul 11, 2017	20.36	20.53	19.38	19.74	614,851	-0.67(-3.29%)
Jul 10, 2017	21.47	21.47	20.32	20.41	497,508	-1.13(-5.24%)
Jul 07, 2017	21.45	21.64	21.34	21.54	274,572	+0.15(+0.72%)
Jul 06, 2017	21.34	21.63	21.17	21.38	327,998	-0.12(-0.58%)
Jul 05, 2017	21.84	21.95	21.16	21.51	381,988	-0.02(-0.07%)

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.