Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.59	20.14	19.59	20.10	129,155	+0.46(+2.33%)
Sep 28, 2017	19.87	19.96	19.59	19.64	71,151	-0.23(-1.15%)
Sep 27, 2017	19.87	20.00	19.59	19.87	111,001	-0.09(-0.46%)
Sep 26, 2017	19.78	20.15	19.68	19.96	174,463	+0.18(+0.92%)
Sep 25, 2017	19.91	20.05	19.59	19.78	211,908	+0.09(+0.46%)
Sep 22, 2017	19.96	19.96	19.55	19.68	166,432	-0.27(-1.37%)
Sep 21, 2017	20.28	20.28	19.78	19.96	134,864	-0.27(-1.35%)
Sep 20, 2017	20.19	20.46	20.14	20.23	68,948	+0.14(+0.68%)
Sep 19, 2017	20.46	20.46	20.05	20.10	48,070	-0.32(-1.57%)
Sep 18, 2017	20.19	20.42	20.14	20.42	50,160	+0.27(+1.36%)
Sep 15, 2017	20.37	20.37	20.00	20.14	59,890	-0.23(-1.12%)
Sep 14, 2017	20.10	20.42	19.96	20.37	62,015	+0.27(+1.36%)
Sep 13, 2017	19.96	20.37	19.96	20.10	76,192	+0.14(+0.69%)
Sep 12, 2017	19.91	20.19	19.82	19.96	77,487	+0.09(+0.46%)
Sep 11, 2017	20.19	20.26	19.80	19.87	108,748	-0.23(-1.14%)
Sep 08, 2017	19.78	20.14	19.78	20.10	123,685	+0.27(+1.38%)
Sep 07, 2017	19.59	20.05	19.55	19.82	36,156	+0.18(+0.93%)
Sep 06, 2017	19.82	19.91	19.32	19.64	116,923	+0.05(+0.23%)
Sep 05, 2017	20.19	20.28	19.55	19.59	76,214	-0.55(-2.72%)
Sep 01, 2017	19.50	20.23	19.32	20.14	280,573	+0.82(+4.26%)
Aug 31, 2017	19.73	19.73	19.09	19.32	327,214	+0.18(+0.95%)
Aug 30, 2017	19.27	19.48	19.07	19.14	137,580	-0.05(-0.24%)
Aug 29, 2017	19.37	19.46	19.00	19.18	85,898	-0.27(-1.41%)
Aug 28, 2017	19.78	19.82	19.23	19.46	106,982	-0.32(-1.62%)
Aug 25, 2017	19.78	19.96	19.64	19.78	111,808	+0.18(+0.93%)
Aug 24, 2017	19.23	19.82	19.14	19.59	146,131	+0.37(+1.90%)
Aug 23, 2017	18.45	19.32	18.36	19.23	125,174	+0.64(+3.44%)
Aug 22, 2017	18.45	18.73	18.31	18.59	86,376	+0.18(+0.99%)
Aug 21, 2017	18.54	18.63	18.30	18.41	84,222	-0.14(-0.74%)
Aug 18, 2017	18.50	18.68	18.31	18.54	53,701	+0.00(+0.00%)
Aug 17, 2017	18.73	19.31	18.45	18.54	76,443	-0.18(-0.98%)
Aug 16, 2017	19.09	19.18	18.45	18.73	165,147	-0.41(-2.15%)
Aug 15, 2017	19.91	20.00	19.05	19.14	147,281	-0.64(-3.23%)
Aug 14, 2017	20.42	20.42	19.73	19.78	84,172	-0.55(-2.70%)
Aug 11, 2017	19.64	20.42	19.64	20.32	192,732	+0.27(+1.37%)
Aug 10, 2017	19.78	20.37	19.78	20.05	110,793	+0.41(+2.09%)
Aug 09, 2017	20.00	20.10	19.55	19.64	128,906	-0.32(-1.60%)
Aug 08, 2017	20.10	20.69	19.46	19.96	101,610	-0.18(-0.91%)
Aug 07, 2017	20.14	20.23	19.96	20.14	42,576	+0.00(+0.00%)
Aug 04, 2017	19.91	20.24	19.78	20.14	112,346	+0.27(+1.38%)
Aug 03, 2017	20.42	20.60	19.78	19.87	101,646	-0.51(-2.49%)
Aug 02, 2017	20.15	20.69	20.15	20.37	112,162	+0.27(+1.33%)
Aug 01, 2017	20.15	20.33	20.05	20.11	61,867	-0.04(-0.22%)
Jul 31, 2017	20.82	20.82	20.06	20.15	67,503	-0.58(-2.80%)
Jul 28, 2017	20.55	21.22	20.55	20.73	59,823	-0.27(-1.27%)
Jul 27, 2017	21.04	21.36	20.73	21.00	53,631	+0.04(+0.21%)
Jul 26, 2017	21.53	21.53	20.95	20.95	38,518	-0.40(-1.88%)
Jul 25, 2017	21.58	21.67	21.27	21.36	260,441	-0.09(-0.42%)
Jul 24, 2017	21.71	21.85	21.31	21.44	128,858	-0.04(-0.21%)
Jul 21, 2017	21.44	21.45	21.04	21.49	89,029	+0.00(+0.00%)
Jul 20, 2017	22.16	22.25	21.31	21.49	131,565	-0.49(-2.23%)
Jul 19, 2017	21.53	22.16	21.53	21.98	170,114	+0.45(+2.07%)
Jul 18, 2017	21.80	21.80	21.31	21.53	159,324	-0.18(-0.82%)
Jul 17, 2017	21.67	22.02	21.44	21.71	104,372	-0.54(-2.40%)
Jul 14, 2017	21.53	22.51	21.53	22.25	160,367	+0.71(+3.31%)
Jul 13, 2017	21.36	21.67	21.13	21.53	78,929	+0.13(+0.63%)
Jul 12, 2017	21.53	21.71	21.28	21.40	54,103	+0.00(+0.00%)
Jul 11, 2017	21.36	21.80	21.09	21.40	57,182	+0.00(+0.00%)
Jul 10, 2017	21.80	22.20	21.31	21.40	121,210	-0.40(-1.84%)
Jul 07, 2017	21.27	21.85	20.73	21.80	133,959	+0.49(+2.30%)
Jul 06, 2017	21.62	21.76	21.03	21.31	124,297	-0.36(-1.65%)
Jul 05, 2017	22.34	22.34	21.58	21.67	40,277	-0.62(-2.80%)

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.