Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.74	21.03	20.57	20.74	766,355	-0.01(-0.04%)
Sep 28, 2017	20.77	20.83	20.51	20.75	721,954	+0.08(+0.39%)
Sep 27, 2017	20.55	20.84	20.32	20.67	829,149	+0.44(+2.18%)
Sep 26, 2017	20.17	20.31	20.03	20.23	1,171,565	+0.08(+0.39%)
Sep 25, 2017	20.00	20.22	19.84	20.15	977,191	+0.15(+0.75%)
Sep 22, 2017	19.80	20.03	19.69	20.00	492,110	+0.12(+0.62%)
Sep 21, 2017	19.90	20.06	19.80	19.88	637,468	+0.01(+0.04%)
Sep 20, 2017	19.63	20.05	19.53	19.87	769,440	+0.17(+0.85%)
Sep 19, 2017	19.62	19.76	19.58	19.70	620,424	+0.03(+0.13%)
Sep 18, 2017	19.37	19.74	19.37	19.67	784,550	+0.30(+1.55%)
Sep 15, 2017	19.31	19.45	19.18	19.37	4,246,181	-0.01(-0.05%)
Sep 14, 2017	19.69	19.75	19.33	19.38	851,371	-0.26(-1.30%)
Sep 13, 2017	19.51	19.68	19.43	19.64	1,037,176	+0.14(+0.72%)
Sep 12, 2017	19.23	19.62	19.22	19.50	800,429	+0.38(+1.98%)
Sep 11, 2017	18.86	19.21	18.75	19.12	1,066,448	+0.55(+2.94%)
Sep 08, 2017	18.11	18.70	18.11	18.57	1,185,340	+0.37(+2.03%)
Sep 07, 2017	18.51	18.51	18.08	18.20	1,191,207	-0.28(-1.53%)
Sep 06, 2017	18.52	18.67	18.36	18.48	732,447	+0.08(+0.43%)
Sep 05, 2017	18.59	18.78	18.34	18.40	909,886	-0.33(-1.74%)
Sep 01, 2017	18.66	18.78	18.60	18.73	422,784	+0.14(+0.76%)
Aug 31, 2017	18.69	18.74	18.53	18.59	723,333	-0.05(-0.28%)
Aug 30, 2017	18.55	18.82	18.49	18.64	489,644	+0.16(+0.86%)
Aug 29, 2017	18.31	18.59	18.25	18.48	518,204	-0.08(-0.43%)
Aug 28, 2017	18.81	18.85	18.52	18.56	496,369	-0.21(-1.13%)
Aug 25, 2017	18.70	18.92	18.63	18.78	614,471	+0.11(+0.61%)
Aug 24, 2017	18.54	18.69	18.40	18.66	635,916	+0.21(+1.15%)
Aug 23, 2017	18.30	18.61	18.30	18.45	496,828	-0.04(-0.19%)
Aug 22, 2017	18.48	18.51	18.40	18.48	306,589	+0.11(+0.62%)
Aug 21, 2017	18.29	18.48	18.25	18.37	355,755	+0.04(+0.19%)
Aug 18, 2017	18.18	18.48	18.17	18.33	630,173	-0.04(-0.19%)
Aug 17, 2017	18.67	18.83	18.34	18.37	590,109	-0.42(-2.25%)
Aug 16, 2017	18.78	18.98	18.71	18.79	715,466	+0.04(+0.19%)
Aug 15, 2017	19.08	19.17	18.74	18.76	455,361	-0.18(-0.93%)
Aug 14, 2017	18.68	18.98	18.65	18.93	652,337	+0.44(+2.38%)
Aug 11, 2017	18.87	18.89	18.38	18.49	832,052	-0.24(-1.27%)
Aug 10, 2017	19.23	19.23	18.72	18.73	904,174	-0.56(-2.93%)
Aug 09, 2017	19.35	19.45	19.25	19.30	711,435	-0.26(-1.31%)
Aug 08, 2017	19.38	19.74	19.35	19.55	791,924	+0.17(+0.86%)
Aug 07, 2017	19.59	19.61	18.32	19.38	455,961	-0.21(-1.08%)
Aug 04, 2017		19.78	19.51	19.60	371,527	+0.17(+0.86%)
Aug 03, 2017	19.53	19.66	19.41	19.43	500,495	-0.19(-0.94%)
Aug 02, 2017	19.64	19.72	19.50	19.61	500,873	+0.01(+0.04%)
Aug 01, 2017	19.70	19.75	19.55	19.60	699,181	+0.02(+0.09%)
Jul 31, 2017		19.74	19.51	19.59	757,046	+0.03(+0.14%)
Jul 28, 2017	19.76	19.81	19.39	19.56	1,117,231	-0.30(-1.51%)
Jul 27, 2017	19.79	20.09	19.75	19.86	1,074,100	-0.10(-0.49%)
Jul 26, 2017	20.40	20.85	19.92	19.96	940,672	-0.88(-4.23%)
Jul 25, 2017	20.72	20.92	20.67	20.84	1,197,283	+0.29(+1.42%)
Jul 24, 2017	20.55	20.68	20.49	20.55	670,059	+0.23(+1.13%)
Jul 21, 2017	20.71	20.72	20.25	20.32	1,224,633	-0.24(-1.16%)
Jul 20, 2017		20.70	20.40	20.56	397,597	-0.01(-0.04%)
Jul 19, 2017	20.49	20.68	20.42	20.57	356,256	+0.08(+0.39%)
Jul 18, 2017	20.36	20.53	20.30	20.49	365,383	-0.04(-0.17%)
Jul 17, 2017	20.52	20.59	20.36	20.52	365,125	+0.00(+0.00%)
Jul 14, 2017	20.48	20.67	20.34	20.52	408,373	-0.22(-1.06%)
Jul 13, 2017	20.70	20.85	20.56	20.74	466,541	+0.04(+0.17%)
Jul 12, 2017	20.64	20.89	20.63	20.71	565,193	-0.03(-0.13%)
Jul 11, 2017	20.78	20.78	20.42	20.73	701,790	-0.02(-0.09%)
Jul 10, 2017	20.86	21.00	20.68	20.75	569,081	-0.19(-0.88%)
Jul 07, 2017	20.88	21.03	20.65	20.94	648,138	+0.19(+0.94%)
Jul 06, 2017	20.95	21.05	20.65	20.74	1,030,884	-0.22(-1.05%)
Jul 05, 2017	21.08	21.17	20.67	20.96	545,287	-0.10(-0.46%)

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.