Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.50	20.65	20.00	20.37	533,574	-0.06(-0.29%)
Sep 28, 2017	20.00	20.60	19.90	20.43	547,024	+0.52(+2.61%)
Sep 27, 2017	19.43	19.95	19.32	19.91	955,750	+0.62(+3.21%)
Sep 26, 2017	19.31	19.75	19.08	19.29	604,159	+0.24(+1.26%)
Sep 25, 2017	19.20	19.29	18.96	19.05	668,792	-0.18(-0.94%)
Sep 22, 2017	19.00	19.54	18.80	19.23	788,652	+0.22(+1.16%)
Sep 21, 2017	19.33	19.57	19.00	19.01	550,106	-0.27(-1.40%)
Sep 20, 2017	19.61	19.75	19.01	19.28	576,322	-0.37(-1.88%)
Sep 19, 2017	19.64	19.95	19.35	19.65	529,296	+0.13(+0.67%)
Sep 18, 2017	18.86	19.75	18.80	19.52	584,430	+0.73(+3.89%)
Sep 15, 2017	19.09	19.26	18.64	18.79	1,262,299	-0.22(-1.16%)
Sep 14, 2017	19.64	19.84	18.98	19.01	694,241	-0.67(-3.40%)
Sep 13, 2017	19.63	19.84	19.39	19.68	458,999	+0.31(+1.60%)
Sep 12, 2017	20.00	20.12	19.34	19.37	777,780	-0.57(-2.86%)
Sep 11, 2017	19.89	20.19	19.76	19.94	821,847	+0.41(+2.10%)
Sep 08, 2017	20.80	21.04	19.41	19.53	5,888,934	-1.95(-9.08%)
Sep 07, 2017	21.86	22.17	21.35	21.48	373,866	-0.60(-2.72%)
Sep 06, 2017	22.13	22.59	21.27	22.08	552,275	-0.72(-3.16%)
Sep 05, 2017	22.70	22.96	22.24	22.80	118,528	-0.01(-0.04%)
Sep 01, 2017	23.60	23.77	22.63	22.81	154,674	-0.78(-3.31%)
Aug 31, 2017	23.65	23.79	23.23	23.59	101,102	+0.16(+0.68%)
Aug 30, 2017	23.02	24.07	22.99	23.43	255,287	+0.57(+2.49%)
Aug 29, 2017	22.34	22.92	22.18	22.86	142,152	+0.32(+1.42%)
Aug 28, 2017	22.77	22.77	22.19	22.54	62,826	-0.20(-0.88%)
Aug 25, 2017	22.48	22.92	22.19	22.74	115,691	+0.33(+1.47%)
Aug 24, 2017	22.52	22.52	22.21	22.41	96,367	-0.11(-0.49%)
Aug 23, 2017	22.41	22.79	22.34	22.52	118,536	-0.07(-0.31%)
Aug 22, 2017	22.57	22.91	22.42	22.59	138,198	+0.07(+0.31%)
Aug 21, 2017	22.54	22.72	22.20	22.52	71,676	-0.11(-0.49%)
Aug 18, 2017	22.20	22.93	22.01	22.63	129,054	+0.50(+2.26%)
Aug 17, 2017	22.87	23.20	22.06	22.13	226,523	-0.80(-3.49%)
Aug 16, 2017	22.26	22.96	21.95	22.93	140,043	+0.88(+3.99%)
Aug 15, 2017	23.49	23.49	21.87	22.05	171,116	-1.39(-5.93%)
Aug 14, 2017	22.80	23.84	22.55	23.44	226,101	+0.94(+4.18%)
Aug 11, 2017	20.86	22.85	20.49	22.50	278,103	+1.35(+6.38%)
Aug 10, 2017	22.15	22.15	20.91	21.15	172,871	-1.00(-4.51%)
Aug 09, 2017	22.77	22.82	21.97	22.15	81,069	-0.62(-2.72%)
Aug 08, 2017	22.97	23.25	22.40	22.77	302,158	-0.02(-0.09%)
Aug 07, 2017	22.90	22.99	22.27	22.79	214,669	-0.19(-0.83%)
Aug 04, 2017	21.96	23.55	21.48	22.98	333,545	+1.01(+4.60%)
Aug 03, 2017	21.99	22.67	20.22	21.97	979,236	+2.91(+15.27%)
Aug 02, 2017	19.77	20.16	19.00	19.06	320,624	-0.70(-3.54%)
Aug 01, 2017	20.24	20.24	19.59	19.76	153,816	-0.36(-1.79%)
Jul 31, 2017	20.33	21.14	19.97	20.12	159,109	-0.23(-1.13%)
Jul 28, 2017	21.04	21.49	20.32	20.35	158,996	-0.59(-2.82%)
Jul 27, 2017	21.13	21.55	20.29	20.94	165,580	-0.30(-1.41%)
Jul 26, 2017	21.65	21.65	20.89	21.24	174,341	-0.23(-1.07%)
Jul 25, 2017	21.69	22.12	21.32	21.47	93,210	-0.25(-1.15%)
Jul 24, 2017	21.57	21.76	21.14	21.72	77,462	+0.23(+1.07%)
Jul 21, 2017	22.33	22.33	20.68	21.49	187,933	-0.74(-3.33%)
Jul 20, 2017	22.43	22.68	21.92	22.23	136,036	-0.22(-0.98%)
Jul 19, 2017	22.75	23.14	22.09	22.45	232,908	-0.22(-0.97%)
Jul 18, 2017	22.05	22.78	21.64	22.67	184,390	+0.50(+2.26%)
Jul 17, 2017	22.18	22.67	22.00	22.17	114,403	-0.01(-0.05%)
Jul 14, 2017	21.69	22.22	21.53	22.18	182,713	+0.64(+2.97%)
Jul 13, 2017	21.81	21.95	21.31	21.54	114,811	-0.15(-0.69%)
Jul 12, 2017	20.25	22.20	20.23	21.69	444,764	+1.50(+7.43%)
Jul 11, 2017	19.83	20.20	19.68	20.19	197,163	+0.23(+1.15%)
Jul 10, 2017	19.75	20.39	19.53	19.96	196,246	+0.26(+1.32%)
Jul 07, 2017	19.30	19.89	19.30	19.70	181,945	+0.42(+2.18%)
Jul 06, 2017	19.54	19.76	18.86	19.28	174,001	-0.49(-2.48%)
Jul 05, 2017	19.44	19.85	18.90	19.77	122,200	+0.30(+1.54%)

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.