Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.98	19.03	18.81	18.95	462,663	-0.03(-0.17%)
Sep 28, 2017	18.88	19.13	18.81	18.99	666,284	+0.11(+0.56%)
Sep 27, 2017	19.04	19.09	18.87	18.88	1,158,032	-0.03(-0.17%)
Sep 26, 2017	18.93	19.13	18.90	18.91	566,031	-0.01(-0.04%)
Sep 25, 2017	19.07	19.07	18.41	18.92	1,402,741	-0.32(-1.66%)
Sep 22, 2017	19.37	19.49	19.12	19.24	526,219	-0.20(-1.01%)
Sep 21, 2017	19.07	19.44	19.03	19.44	841,120	+0.38(+2.02%)
Sep 20, 2017	19.08	19.13	18.92	19.05	392,795	+0.05(+0.26%)
Sep 19, 2017	18.65	19.12	18.61	19.00	707,196	+0.37(+1.98%)
Sep 18, 2017	18.49	18.82	18.49	18.63	1,032,960	+0.13(+0.71%)
Sep 15, 2017	18.57	18.86	18.42	18.50	2,884,653	+0.03(+0.18%)
Sep 14, 2017	18.44	18.65	18.39	18.47	756,265	-0.07(-0.35%)
Sep 13, 2017	18.47	18.62	18.46	18.54	751,681	+0.05(+0.27%)
Sep 12, 2017	18.62	18.68	18.47	18.49	842,400	-0.09(-0.48%)
Sep 11, 2017	18.69	18.72	18.51	18.58	732,519	+0.02(+0.09%)
Sep 08, 2017	18.50	18.68	18.49	18.56	573,586	+0.04(+0.22%)
Sep 07, 2017	18.57	18.64	18.33	18.52	781,053	-0.05(-0.26%)
Sep 06, 2017	18.54	18.76	18.50	18.57	833,142	+0.06(+0.31%)
Sep 05, 2017	18.62	18.86	18.36	18.51	950,893	-0.08(-0.44%)
Sep 01, 2017	18.60	18.65	18.38	18.59	1,222,828	+0.10(+0.53%)
Aug 31, 2017	18.26	18.58	18.19	18.49	1,015,384	+0.34(+1.89%)
Aug 30, 2017	18.16	18.19	17.97	18.15	997,240	+0.04(+0.23%)
Aug 29, 2017	17.99	18.18	17.99	18.11	683,493	-0.02(-0.14%)
Aug 28, 2017	18.22	18.30	18.00	18.13	590,561	-0.03(-0.18%)
Aug 25, 2017	18.12	18.25	18.03	18.17	806,382	+0.08(+0.45%)
Aug 24, 2017	18.01	18.11	17.97	18.09	680,060	+0.18(+1.01%)
Aug 23, 2017	17.86	18.01	17.86	17.91	578,422	-0.15(-0.82%)
Aug 22, 2017	17.86	18.16	17.86	18.05	722,833	+0.22(+1.26%)
Aug 21, 2017	17.77	17.91	17.63	17.83	685,855	+0.11(+0.62%)
Aug 18, 2017	17.58	17.88	17.57	17.72	910,383	-0.02(-0.09%)
Aug 17, 2017	17.80	18.01	17.67	17.73	961,531	-0.19(-1.05%)
Aug 16, 2017	18.13	18.21	17.89	17.92	1,173,913	-0.11(-0.59%)
Aug 15, 2017	17.97	18.05	17.79	18.03	1,793,481	+0.02(+0.09%)
Aug 14, 2017	18.09	18.27	18.00	18.01	1,022,396	+0.01(+0.04%)
Aug 11, 2017	18.14	18.23	17.52	18.00	1,244,657	-0.13(-0.72%)
Aug 10, 2017	18.55	18.61	17.95	18.13	2,444,095	-0.46(-2.50%)
Aug 09, 2017	18.74	19.32	18.34	18.60	2,841,623	-0.70(-3.63%)
Aug 08, 2017	19.53	19.53	19.22	19.30	701,380	-0.16(-0.84%)
Aug 07, 2017	19.53	19.71	19.32	19.46	758,378	-0.14(-0.71%)
Aug 04, 2017	19.23	19.61	19.23	19.60	456,055	+0.43(+2.25%)
Aug 03, 2017	19.32	19.55	19.14	19.17	264,661	-0.09(-0.47%)
Aug 02, 2017	19.47	19.58	19.11	19.26	369,967	-0.20(-1.05%)
Aug 01, 2017	19.58	19.69	19.36	19.46	389,670	-0.01(-0.04%)
Jul 31, 2017	19.62	19.82	19.23	19.47	859,324	-0.09(-0.46%)
Jul 28, 2017	19.78	20.17	19.44	19.56	1,336,724	-0.30(-1.52%)
Jul 27, 2017	20.19	20.23	19.76	19.86	656,830	-0.29(-1.42%)
Jul 26, 2017	20.11	20.23	19.86	20.15	543,082	+0.01(+0.04%)
Jul 25, 2017	20.04	20.32	20.01	20.14	1,169,181	+0.17(+0.86%)
Jul 24, 2017	19.52	20.06	19.52	19.97	649,405	+0.46(+2.38%)
Jul 21, 2017	19.71	19.85	19.49	19.50	689,631	-0.10(-0.50%)
Jul 20, 2017	19.54	19.86	19.54	19.60	1,442,223	+0.16(+0.84%)
Jul 19, 2017	19.46	19.52	19.35	19.44	2,118,760	+0.07(+0.34%)
Jul 18, 2017	19.15	19.41	19.10	19.37	1,012,075	+0.16(+0.85%)
Jul 17, 2017	19.51	19.58	19.19	19.21	364,777	-0.32(-1.63%)
Jul 14, 2017	19.55	19.73	19.38	19.53	304,991	-0.01(-0.04%)
Jul 13, 2017	19.73	19.76	19.27	19.54	702,259	-0.17(-0.87%)
Jul 12, 2017	19.69	19.86	19.54	19.71	708,134	+0.15(+0.75%)
Jul 11, 2017	19.37	19.63	19.28	19.56	582,571	+0.19(+0.97%)
Jul 10, 2017	19.07	19.58	18.97	19.37	981,472	+0.25(+1.32%)
Jul 07, 2017	18.84	19.25	18.79	19.12	641,723	+0.31(+1.65%)
Jul 06, 2017	18.78	18.90	18.69	18.81	660,034	-0.02(-0.13%)
Jul 05, 2017	18.94	19.19	18.59	18.83	1,483,950	-0.24(-1.24%)

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.