Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.75	20.03	19.63	20.02	3,012,105	+0.27(+1.36%)
Sep 28, 2017	19.95	20.31	19.67	19.75	4,651,979	-0.15(-0.75%)
Sep 27, 2017	19.94	19.98	19.63	19.90	3,297,720	+0.06(+0.33%)
Sep 26, 2017	19.74	19.94	19.47	19.83	3,453,474	+0.12(+0.61%)
Sep 25, 2017	19.36	19.73	19.28	19.71	4,191,339	+0.37(+1.92%)
Sep 22, 2017	19.36	19.47	19.23	19.34	2,359,721	-0.07(-0.38%)
Sep 21, 2017	19.29	19.74	19.21	19.41	4,774,139	+0.06(+0.34%)
Sep 20, 2017	19.43	19.79	19.17	19.35	5,090,059	+0.03(+0.14%)
Sep 19, 2017	19.81	19.92	19.21	19.32	5,409,393	-0.44(-2.21%)
Sep 18, 2017	19.15	20.26	19.15	19.76	8,953,040	+0.60(+3.15%)
Sep 15, 2017	18.98	19.26	18.90	19.15	6,854,872	+0.20(+1.08%)
Sep 14, 2017	18.65	18.97	18.62	18.95	4,110,459	+0.29(+1.54%)
Sep 13, 2017	18.83	18.88	18.54	18.66	3,265,177	-0.12(-0.64%)
Sep 12, 2017	18.63	19.06	18.59	18.78	5,241,394	+0.23(+1.25%)
Sep 11, 2017	18.08	18.74	18.05	18.55	6,584,828	+0.57(+3.20%)
Sep 08, 2017	18.09	18.12	17.83	17.98	4,175,691	-0.13(-0.72%)
Sep 07, 2017	18.34	18.45	18.06	18.11	5,306,295	-0.19(-1.06%)
Sep 06, 2017	17.99	18.38	17.84	18.30	6,449,912	+0.40(+2.23%)
Sep 05, 2017	18.50	18.61	17.87	17.90	5,683,212	-0.60(-3.23%)
Sep 01, 2017	18.45	18.64	18.40	18.50	2,776,323	+0.12(+0.65%)
Aug 31, 2017	18.34	18.52	18.14	18.38	3,795,726	+0.15(+0.81%)
Aug 30, 2017	18.31	18.31	18.10	18.23	2,179,276	-0.11(-0.60%)
Aug 29, 2017	18.33	18.35	18.13	18.34	3,150,697	-0.12(-0.65%)
Aug 28, 2017	18.77	18.81	18.28	18.46	3,741,182	-0.28(-1.47%)
Aug 25, 2017	18.71	18.90	18.59	18.74	2,501,002	+0.17(+0.89%)
Aug 24, 2017	18.58	18.79	18.40	18.57	2,587,365	+0.02(+0.10%)
Aug 23, 2017	18.31	18.68	18.31	18.56	3,152,343	+0.21(+1.15%)
Aug 22, 2017	18.39	18.69	18.33	18.34	4,137,741	+0.07(+0.40%)
Aug 21, 2017	18.28	18.36	18.11	18.27	2,814,237	+0.00(+0.00%)
Aug 18, 2017	18.45	18.48	18.02	18.27	4,854,221	-0.22(-1.19%)
Aug 17, 2017	18.90	19.27	18.47	18.49	4,183,010	-0.43(-2.29%)
Aug 16, 2017	18.60	19.09	18.55	18.92	6,094,116	+0.38(+2.03%)
Aug 15, 2017	18.56	18.63	18.19	18.55	8,581,376	-0.14(-0.74%)
Aug 14, 2017	18.80	18.99	18.65	18.68	5,187,475	-0.03(-0.15%)
Aug 11, 2017	19.13	19.18	18.45	18.71	5,991,603	-0.25(-1.31%)
Aug 10, 2017	19.49	19.66	18.75	18.96	7,724,021	-0.60(-3.06%)
Aug 09, 2017	19.79	19.83	19.45	19.56	4,589,921	-0.26(-1.30%)
Aug 08, 2017	20.20	20.41	19.71	19.82	5,958,565	-0.40(-1.96%)
Aug 07, 2017	20.80	20.81	20.13	20.21	4,746,434	-0.56(-2.70%)
Aug 04, 2017		20.80	20.42	20.77	3,454,158	+0.24(+1.16%)
Aug 03, 2017	20.38	20.84	20.29	20.53	3,911,738	+0.06(+0.31%)
Aug 02, 2017	20.97	21.04	20.28	20.47	6,215,254	-0.59(-2.80%)
Aug 01, 2017	21.92	21.92	20.22	21.06	11,709,184	-1.15(-5.18%)
Jul 31, 2017	22.25	22.42	22.07	22.21	3,676,098	-0.03(-0.12%)
Jul 28, 2017	21.97	22.35	21.97	22.24	3,277,484	+0.27(+1.21%)
Jul 27, 2017	21.75	22.26	21.47	21.97	4,197,417	+0.26(+1.19%)
Jul 26, 2017	22.37	22.48	21.60	21.71	3,785,151	-0.57(-2.56%)
Jul 25, 2017	22.28	22.59	22.08	22.28	3,487,911	+0.06(+0.25%)
Jul 24, 2017	22.32	22.40	22.09	22.23	2,434,582	-0.19(-0.86%)
Jul 21, 2017	22.48	22.64	22.12	22.42	3,176,284	-0.06(-0.25%)
Jul 20, 2017	22.73	22.79	22.21	22.47	3,721,398	-0.10(-0.45%)
Jul 19, 2017	22.12	22.68	22.09	22.58	4,103,887	+0.52(+2.38%)
Jul 18, 2017	21.99	22.07	21.78	22.05	2,137,886	+0.01(+0.04%)
Jul 17, 2017	21.87	22.30	21.79	22.04	3,009,401	+0.22(+1.01%)
Jul 14, 2017	21.85	21.96	21.64	21.82	3,209,443	-0.12(-0.55%)
Jul 13, 2017	21.65	21.99	21.49	21.94	3,426,953	+0.26(+1.19%)
Jul 12, 2017	21.97	22.35	21.57	21.68	5,769,648	-0.09(-0.42%)
Jul 11, 2017	21.89	22.04	21.28	21.78	6,168,682	-0.12(-0.55%)
Jul 10, 2017	20.83	22.24	20.73	21.89	7,405,373	+1.10(+5.31%)
Jul 07, 2017	20.68	20.86	20.40	20.79	3,814,109	+0.18(+0.89%)
Jul 06, 2017	20.91	21.05	20.56	20.61	3,496,953	-0.43(-2.05%)
Jul 05, 2017	21.86	21.90	21.00	21.04	4,787,831	-0.83(-3.79%)

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.