Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.59	22.61	22.28	22.48	803,686	-0.06(-0.26%)
Sep 28, 2017	22.75	22.88	22.52	22.54	995,984	-0.31(-1.35%)
Sep 27, 2017				22.85	1,938,133	+0.25(+1.10%)
Sep 26, 2017	22.67	22.80	22.54	22.60	1,169,873	-0.05(-0.22%)
Sep 25, 2017	22.63	22.85	22.48	22.65	1,005,629	-0.28(-1.21%)
Sep 22, 2017	22.98	23.03	22.88	22.93	1,287,624	-0.01(-0.04%)
Sep 21, 2017	23.15	23.18	22.75	22.94	1,676,685	-0.16(-0.69%)
Sep 20, 2017	23.50	23.52	22.92	23.10	2,924,149	-0.43(-1.82%)
Sep 19, 2017	23.56	23.71	23.48	23.53	1,128,766	+0.07(+0.30%)
Sep 18, 2017	23.70	23.92	23.38	23.46	997,317	-0.21(-0.88%)
Sep 15, 2017	23.61	23.75	23.53	23.66	1,051,230	+0.05(+0.21%)
Sep 14, 2017	23.58	23.83	23.33	23.61	935,599	-0.12(-0.50%)
Sep 13, 2017	23.41	23.81	23.34	23.73	680,279	+0.36(+1.53%)
Sep 12, 2017	23.11	23.54	23.11	23.38	1,160,742	-0.09(-0.38%)
Sep 11, 2017	23.61	23.64	23.42	23.47	864,777	+0.09(+0.38%)
Sep 08, 2017	23.41	23.60	23.22	23.38	701,500	+0.02(+0.08%)
Sep 07, 2017	23.37	23.53	23.29	23.36	706,139	+0.07(+0.30%)
Sep 06, 2017	23.26	23.42	23.16	23.29	2,610,486	+0.72(+3.21%)
Sep 05, 2017	22.59	22.87	22.42	22.56	1,658,291	-0.07(-0.31%)
Sep 01, 2017	22.66	22.89	22.52	22.63	1,464,576	+0.11(+0.48%)
Aug 31, 2017	22.46	22.58	22.42	22.52	1,035,823	+0.13(+0.58%)
Aug 30, 2017	22.15	22.53	22.10	22.39	1,401,301	+0.20(+0.89%)
Aug 29, 2017	21.19	22.20	21.19	22.20	1,489,955	+0.88(+4.14%)
Aug 28, 2017	21.51	21.51	21.08	21.31	719,228	-0.15(-0.69%)
Aug 25, 2017	21.81	21.88	21.41	21.46	561,435	-0.30(-1.37%)
Aug 24, 2017	21.49	21.94	21.47	21.76	1,094,799	+0.26(+1.20%)
Aug 23, 2017	21.38	21.58	21.29	21.50	796,988	+0.14(+0.65%)
Aug 22, 2017	20.94	21.60	20.94	21.36	861,764	+0.53(+2.52%)
Aug 21, 2017	20.89	21.22	20.74	20.84	1,281,617	-0.03(-0.14%)
Aug 18, 2017	20.89	21.14	20.68	20.87	1,909,695	+0.00(+0.00%)
Aug 17, 2017	21.23	21.53	20.79	20.87	2,370,517	-0.59(-2.73%)
Aug 16, 2017	21.38	21.52	21.27	21.45	995,310	+0.35(+1.65%)
Aug 15, 2017	21.03	21.20	21.00	21.10	975,380	+0.26(+1.24%)
Aug 14, 2017	20.68	21.03	20.66	20.85	958,267	+0.19(+0.91%)
Aug 11, 2017	20.59	20.97	20.58	20.66	1,409,162	+0.05(+0.24%)
Aug 10, 2017	20.72	20.76	20.42	20.61	3,108,295	-0.63(-2.94%)
Aug 09, 2017	21.09	21.33	21.00	21.23	1,928,718	+0.08(+0.38%)
Aug 08, 2017	20.82	21.46	20.77	21.15	1,833,380	+0.47(+2.25%)
Aug 07, 2017	20.54	20.85	20.43	20.69	1,157,573	+0.28(+1.36%)
Aug 04, 2017	19.90	20.43	19.82	20.41	2,255,809	+0.51(+2.54%)
Aug 03, 2017	19.80	19.93	19.70	19.90	3,728,013	+0.10(+0.50%)
Aug 02, 2017	19.81	19.93	19.72	19.80	1,287,836	-0.04(-0.20%)
Aug 01, 2017	20.00	20.16	19.78	19.84	1,383,574	-0.27(-1.33%)
Jul 31, 2017	19.84	20.58	19.76	20.11	2,136,006	+0.25(+1.25%)
Jul 28, 2017	20.37	20.41	19.53	19.86	1,274,280	+0.02(+0.10%)
Jul 27, 2017	19.75	19.89	19.68	19.84	787,565	+0.23(+1.16%)
Jul 26, 2017	19.48	19.73	19.33	19.62	650,002	+0.09(+0.46%)
Jul 25, 2017	19.67	19.73	19.43	19.53	667,419	-0.11(-0.56%)
Jul 24, 2017	19.63	19.67	19.42	19.64	506,415	+0.02(+0.10%)
Jul 21, 2017	19.69	19.71	19.51	19.62	787,951	-0.02(-0.10%)
Jul 20, 2017	19.33	19.69	19.33	19.64	681,544	+0.31(+1.59%)
Jul 19, 2017	19.16	19.33	19.00	19.33	727,455	+0.13(+0.67%)
Jul 18, 2017	19.40	19.41	18.87	19.20	904,730	-0.15(-0.77%)
Jul 17, 2017	19.28	19.56	19.12	19.35	580,501	+0.14(+0.72%)
Jul 14, 2017	19.27	19.46	19.12	19.21	695,817	-0.01(-0.05%)
Jul 13, 2017	19.19	19.54	19.15	19.22	1,222,922	+0.00(+0.00%)
Jul 12, 2017	19.53	19.53	18.85	19.22	1,341,385	-0.16(-0.82%)
Jul 11, 2017	19.18	19.52	19.13	19.38	835,384	+0.37(+1.93%)
Jul 10, 2017	18.74	19.08	18.67	19.01	411,297	+0.37(+1.97%)
Jul 07, 2017	18.80	18.87	18.44	18.64	531,655	+0.09(+0.48%)
Jul 06, 2017	18.86	18.89	18.45	18.55	790,142	-0.38(-1.99%)
Jul 05, 2017	18.43	18.98	18.27	18.93	1,031,395	+0.75(+4.15%)

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.