Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.00	23.30	22.30	22.65	958,808	-0.45(-1.95%)
Sep 28, 2017	22.65	23.15	22.50	23.10	1,155,982	-0.10(-0.43%)
Sep 27, 2017	23.00	23.35	22.48	23.20	1,388,957	+0.30(+1.31%)
Sep 26, 2017	23.05	23.40	22.73	22.90	1,232,785	-0.25(-1.08%)
Sep 25, 2017	23.10	23.25	22.27	23.15	1,395,168	+0.05(+0.22%)
Sep 22, 2017	22.95	23.38	22.85	23.10	1,549,803	+0.20(+0.87%)
Sep 21, 2017	22.85	23.20	22.65	22.90	1,105,356	+0.00(+0.00%)
Sep 20, 2017	23.25	24.08	22.70	22.90	3,356,352	+0.90(+4.09%)
Sep 19, 2017	22.10	22.15	21.32	22.00	1,291,696	-0.15(-0.68%)
Sep 18, 2017	22.00	22.45	21.60	22.15	1,971,956	+0.10(+0.45%)
Sep 15, 2017	21.00	22.15	20.85	22.05	2,104,994	+1.05(+5.00%)
Sep 14, 2017	20.75	21.10	20.55	21.00	874,567	+0.25(+1.20%)
Sep 13, 2017	20.10	21.05	20.05	20.75	965,960	+0.65(+3.23%)
Sep 12, 2017	19.75	20.30	19.75	20.10	585,510	+0.20(+1.01%)
Sep 11, 2017	19.30	20.35	19.30	19.90	1,147,324	+0.85(+4.46%)
Sep 08, 2017	19.05	19.40	18.70	19.05	676,754	-0.05(-0.26%)
Sep 07, 2017	19.80	20.00	19.10	19.10	1,734,154	-0.65(-3.29%)
Sep 06, 2017	19.55	19.95	19.32	19.75	936,126	+0.25(+1.28%)
Sep 05, 2017	19.50	19.65	19.15	19.50	1,451,712	-0.05(-0.26%)
Sep 01, 2017	18.75	19.85	18.70	19.55	1,509,373	+0.90(+4.83%)
Aug 31, 2017	18.45	18.65	18.18	18.65	801,139	+0.15(+0.81%)
Aug 30, 2017	18.20	18.65	18.10	18.50	643,638	+0.25(+1.37%)
Aug 29, 2017	18.75	18.80	18.20	18.25	533,911	-0.55(-2.93%)
Aug 28, 2017	18.80	19.25	18.60	18.80	1,138,602	+0.00(+0.00%)
Aug 25, 2017	18.45	19.18	18.25	18.80	763,492	+0.45(+2.45%)
Aug 24, 2017	17.75	18.60	17.73	18.35	1,246,200	+0.65(+3.67%)
Aug 23, 2017	18.00	18.15	17.57	17.70	934,012	-0.35(-1.94%)
Aug 22, 2017	18.10	18.15	17.77	18.05	585,816	+0.00(+0.00%)
Aug 21, 2017	18.30	18.35	17.80	18.05	866,353	-0.20(-1.10%)
Aug 18, 2017	18.70	18.95	18.12	18.25	1,461,963	-0.50(-2.67%)
Aug 17, 2017	18.30	18.88	18.30	18.75	1,031,968	+0.35(+1.90%)
Aug 16, 2017	18.55	18.75	18.30	18.40	620,886	-0.15(-0.81%)
Aug 15, 2017	18.85	18.95	18.40	18.55	1,001,076	-0.30(-1.59%)
Aug 14, 2017	19.10	19.25	18.75	18.85	1,004,617	-0.15(-0.79%)
Aug 11, 2017	19.45	19.60	18.90	19.00	955,022	-0.60(-3.06%)
Aug 10, 2017	19.80	19.80	19.32	19.60	1,477,445	-0.25(-1.26%)
Aug 09, 2017	20.50	20.50	19.85	19.85	710,001	-0.80(-3.87%)
Aug 08, 2017	20.45	20.85	20.40	20.65	1,666,861	+0.20(+0.98%)
Aug 07, 2017	20.35	20.55	20.15	20.45	748,978	+0.00(+0.00%)
Aug 04, 2017	20.25	20.60	20.12	20.45	1,021,913	+0.15(+0.74%)
Aug 03, 2017	20.35	20.95	20.25	20.30	1,095,198	+0.00(+0.00%)
Aug 02, 2017	20.90	21.25	19.32	20.30	4,515,840	-1.75(-7.94%)
Aug 01, 2017	21.40	22.25	21.35	22.05	1,195,051	+0.65(+3.04%)
Jul 31, 2017	21.95	21.95	21.30	21.40	1,100,388	-0.55(-2.51%)
Jul 28, 2017	20.95	22.00	20.90	21.95	2,662,545	+0.85(+4.03%)
Jul 27, 2017	21.80	21.80	20.40	21.10	2,534,344	-0.75(-3.43%)
Jul 26, 2017	21.70	22.10	21.35	21.85	1,944,099	+0.15(+0.69%)
Jul 25, 2017	21.55	21.85	21.00	21.70	1,751,222	+0.20(+0.93%)
Jul 24, 2017	21.50	21.95	21.43	21.50	1,476,124	+0.25(+1.18%)
Jul 21, 2017	21.25	21.45	21.10	21.25	1,333,444	+0.05(+0.24%)
Jul 20, 2017		21.35	20.60	21.20	1,288,139	+0.55(+2.66%)
Jul 19, 2017	20.50	21.30	20.30	20.65	1,889,935	+0.15(+0.73%)
Jul 18, 2017	20.35	20.75	20.05	20.50	2,799,152	+0.20(+0.99%)
Jul 17, 2017	21.50	21.52	20.25	20.30	2,245,775	-1.20(-5.58%)
Jul 14, 2017	21.75	21.90	21.20	21.50	995,226	-0.25(-1.15%)
Jul 13, 2017	21.25	21.90	21.25	21.75	840,826	+0.55(+2.59%)
Jul 12, 2017	21.75	22.35	21.15	21.20	1,485,715	-1.15(-5.15%)
Jul 11, 2017	21.95	22.75	21.80	22.35	1,334,720	+0.35(+1.59%)
Jul 10, 2017	21.50	22.25	21.30	22.00	1,640,292	+0.45(+2.09%)
Jul 07, 2017	21.15	21.60	21.05	21.55	1,033,396	+0.40(+1.89%)
Jul 06, 2017	21.35	21.70	21.02	21.15	1,361,735	-0.50(-2.31%)
Jul 05, 2017	22.40	22.90	21.55	21.65	1,651,645	-0.65(-2.91%)

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.