Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.91	15.12	14.15	14.68	794,784	-0.22(-1.48%)
Sep 28, 2017	15.50	15.71	14.55	14.90	706,718	-0.60(-3.87%)
Sep 27, 2017	16.04	16.25	15.36	15.50	375,520	-0.52(-3.25%)
Sep 26, 2017	16.39	16.70	15.60	16.02	559,293	-0.48(-2.91%)
Sep 25, 2017	16.01	16.78	16.00	16.50	544,387	+0.33(+2.04%)
Sep 22, 2017	15.87	16.71	15.87	16.17	942,206	-0.64(-3.81%)
Sep 21, 2017	17.41	17.89	16.55	16.81	462,709	-0.78(-4.43%)
Sep 20, 2017	16.74	17.74	16.51	17.59	654,950	+0.90(+5.39%)
Sep 19, 2017	16.35	17.17	16.20	16.69	305,410	+0.36(+2.20%)
Sep 18, 2017	17.64	17.96	16.30	16.33	658,668	-1.33(-7.53%)
Sep 15, 2017	18.12	18.53	17.51	17.66	643,183	-0.48(-2.65%)
Sep 14, 2017	18.00	18.43	17.64	18.14	377,977	+0.09(+0.50%)
Sep 13, 2017	18.49	19.05	17.91	18.05	404,185	-0.47(-2.54%)
Sep 12, 2017	18.34	19.36	18.14	18.52	424,788	+0.09(+0.49%)
Sep 11, 2017	18.49	18.70	17.75	18.43	316,285	+0.03(+0.16%)
Sep 08, 2017	18.73	19.15	17.66	18.40	394,138	-0.35(-1.87%)
Sep 07, 2017	18.25	18.87	18.19	18.75	571,883	+0.88(+4.92%)
Sep 06, 2017	16.85	17.90	16.64	17.87	482,253	+1.13(+6.75%)
Sep 05, 2017	17.22	17.38	16.12	16.74	422,918	-0.60(-3.46%)
Sep 01, 2017	17.89	17.89	16.34	17.34	568,949	-0.51(-2.86%)
Aug 31, 2017	17.82	19.19	17.66	17.85	1,107,391	+0.32(+1.83%)
Aug 30, 2017	15.85	17.94	15.55	17.53	1,247,890	+1.79(+11.37%)
Aug 29, 2017	15.38	15.83	14.90	15.74	469,516	+0.24(+1.55%)
Aug 28, 2017	14.80	15.59	14.60	15.50	424,012	+0.66(+4.45%)
Aug 25, 2017	16.13	16.44	14.79	14.84	748,905	-1.08(-6.78%)
Aug 24, 2017	16.08	16.53	15.54	15.92	1,248,380	-0.02(-0.13%)
Aug 23, 2017	15.38	18.04	15.25	15.94	1,576,155	+0.43(+2.77%)
Aug 22, 2017	14.45	15.60	14.26	15.51	671,812	+0.89(+6.09%)
Aug 21, 2017	13.88	14.73	13.44	14.62	874,060	+0.41(+2.89%)
Aug 18, 2017	14.98	15.20	13.82	14.21	1,895,060	-0.97(-6.39%)
Aug 17, 2017	14.91	15.43	14.80	15.18	606,675	+0.03(+0.20%)
Aug 16, 2017	14.72	15.87	14.61	15.15	890,560	+0.36(+2.43%)
Aug 15, 2017	15.31	15.54	14.38	14.79	1,371,189	-0.58(-3.77%)
Aug 14, 2017	16.37	16.60	14.80	15.37	1,472,884	-0.96(-5.88%)
Aug 11, 2017	16.53	17.65	16.25	16.33	800,685	-0.88(-5.11%)
Aug 10, 2017	17.90	17.97	16.70	17.21	892,559	-0.88(-4.86%)
Aug 09, 2017	18.31	18.98	16.50	18.09	1,752,817	-1.14(-5.93%)
Aug 08, 2017	18.75	19.85	18.56	19.23	965,130	+0.66(+3.55%)
Aug 07, 2017	18.03	19.00	17.76	18.57	460,261	+0.55(+3.05%)
Aug 04, 2017	17.20	18.03	16.20	18.02	796,665	+0.61(+3.50%)
Aug 03, 2017	19.06	19.16	16.88	17.41	1,071,579	-1.65(-8.66%)
Aug 02, 2017	18.65	19.53	18.53	19.06	458,766	+0.35(+1.87%)
Aug 01, 2017	19.44	19.64	18.66	18.71	477,156	-0.81(-4.15%)
Jul 31, 2017	20.25	20.25	18.95	19.52	668,074	-0.89(-4.36%)
Jul 28, 2017	20.60	21.24	20.39	20.41	224,447	-0.58(-2.76%)
Jul 27, 2017	21.19	21.62	20.85	20.99	291,417	-0.36(-1.69%)
Jul 26, 2017	20.78	21.38	20.55	21.35	252,653	+0.48(+2.30%)
Jul 25, 2017	21.42	21.48	20.60	20.87	395,388	-0.75(-3.47%)
Jul 24, 2017	21.44	21.75	20.03	21.62	519,531	+0.22(+1.03%)
Jul 21, 2017	21.66	22.10	21.23	21.40	522,098	-0.20(-0.93%)
Jul 20, 2017	22.42	22.42	21.50	21.60	280,801	-0.66(-2.96%)
Jul 19, 2017	21.55	22.40	21.30	22.26	255,922	+0.73(+3.39%)
Jul 18, 2017	21.62	21.92	21.09	21.53	307,041	-0.27(-1.24%)
Jul 17, 2017	23.21	23.36	21.64	21.80	394,917	-1.13(-4.93%)
Jul 14, 2017	22.98	23.13	22.55	22.93	215,779	-0.05(-0.22%)
Jul 13, 2017	22.35	23.52	22.04	22.98	801,489	+0.58(+2.59%)
Jul 12, 2017	21.66	22.67	21.66	22.40	626,575	+0.84(+3.90%)
Jul 11, 2017	22.01	22.10	20.63	21.56	522,608	-0.43(-1.96%)
Jul 10, 2017	21.00	22.25	20.33	21.99	602,595	+0.99(+4.71%)
Jul 07, 2017	20.15	21.20	19.60	21.00	491,075	+0.82(+4.06%)
Jul 06, 2017	21.03	21.07	19.29	20.18	665,156	-1.00(-4.72%)
Jul 05, 2017	19.00	21.50	18.63	21.18	631,431	+1.97(+10.26%)

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.