Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.79	17.05	16.79	17.00	111,702	+0.00(+0.00%)
Sep 28, 2017	16.70	17.00	16.70	17.00	187,014	+0.36(+2.17%)
Sep 27, 2017	16.97	17.08	16.63	16.63	245,731	-0.34(-2.03%)
Sep 26, 2017	16.82	17.08	16.63	16.98	208,123	-0.03(-0.20%)
Sep 25, 2017	17.30	17.30	16.98	17.01	104,394	-0.17(-0.97%)
Sep 22, 2017	17.43	17.43	17.17	17.18	181,531	-0.15(-0.86%)
Sep 21, 2017	17.20	17.51	17.12	17.33	604,758	+0.09(+0.53%)
Sep 20, 2017	17.07	17.30	17.05	17.24	2,202,566	-0.58(-3.25%)
Sep 19, 2017	17.77	17.82	17.76	17.82	3,623	+0.05(+0.26%)
Sep 18, 2017	17.73	17.96	17.68	17.77	10,228	-0.06(-0.32%)
Sep 15, 2017	17.68	17.96	17.68	17.83	8,531	+0.07(+0.41%)
Sep 14, 2017	17.63	17.75	17.61	17.75	7,086	+0.03(+0.17%)
Sep 13, 2017	17.75	17.90	17.68	17.72	22,929	-0.05(-0.26%)
Sep 12, 2017	18.22	18.22	17.77	17.77	6,325	-0.28(-1.52%)
Sep 11, 2017	17.83	18.04	17.72	18.04	9,488	+0.41(+2.31%)
Sep 08, 2017	17.68	17.73	17.51	17.64	12,407	-0.07(-0.42%)
Sep 07, 2017	17.56	17.71	17.56	17.71	7,325	+0.00(+0.00%)
Sep 06, 2017	17.32	17.71	17.24	17.71	17,309	+0.37(+2.12%)
Sep 05, 2017	17.59	17.59	17.14	17.35	22,777	-0.25(-1.40%)
Sep 01, 2017	17.42	17.77	17.42	17.59	19,268	+0.30(+1.76%)
Aug 31, 2017	17.13	17.38	17.10	17.29	15,047	+0.09(+0.53%)
Aug 30, 2017	17.51	17.51	16.93	17.20	10,516	-0.03(-0.17%)
Aug 29, 2017	16.72	17.22	16.72	17.22	5,225	+0.37(+2.22%)
Aug 28, 2017	17.15	17.16	16.84	16.85	8,909	-0.14(-0.81%)
Aug 25, 2017	17.09	17.09	16.70	16.99	8,610	+0.10(+0.58%)
Aug 24, 2017	16.98	17.16	16.89	16.89	14,734	-0.11(-0.67%)
Aug 23, 2017	16.94	17.05	16.85	17.01	3,187	+0.10(+0.57%)
Aug 22, 2017	16.89	16.94	16.84	16.91	10,479	+0.17(+1.03%)
Aug 21, 2017	16.87	16.99	16.74	16.74	11,314	-0.12(-0.71%)
Aug 18, 2017	16.86	16.95	16.86	16.86	7,351	+0.03(+0.20%)
Aug 17, 2017	16.82	16.98	16.78	16.82	5,056	-0.07(-0.44%)
Aug 16, 2017	16.88	17.01	16.76	16.90	7,080	+0.12(+0.72%)
Aug 15, 2017	16.91	16.95	16.66	16.78	17,972	-0.01(-0.03%)
Aug 14, 2017	16.87	17.09	16.77	16.78	16,128	-0.14(-0.84%)
Aug 11, 2017	17.13	17.13	16.82	16.93	6,751	-0.07(-0.40%)
Aug 10, 2017	17.19	17.20	16.94	16.99	17,000	-0.21(-1.23%)
Aug 09, 2017	17.06	17.55	17.06	17.21	23,804	+0.15(+0.87%)
Aug 08, 2017	16.03	17.27	16.03	17.06	41,822	+1.30(+8.24%)
Aug 07, 2017	15.90	15.90	15.45	15.76	10,171	-0.19(-1.22%)
Aug 04, 2017	16.03	16.04	15.95	15.95	11,028	+0.01(+0.04%)
Aug 03, 2017	16.42	16.42	15.95	15.95	6,486	-0.30(-1.87%)
Aug 02, 2017	16.22	16.27	16.07	16.25	13,141	+0.01(+0.04%)
Aug 01, 2017	15.88	16.33	15.87	16.24	21,051	+0.39(+2.45%)
Jul 31, 2017	16.48	16.48	15.86	15.86	11,974	-0.47(-2.87%)
Jul 28, 2017	16.43	16.55	16.32	16.32	9,638	-0.04(-0.24%)
Jul 27, 2017	16.54	16.60	16.26	16.36	12,173	-0.19(-1.14%)
Jul 26, 2017	16.29	16.59	16.29	16.55	13,328	+0.27(+1.65%)
Jul 25, 2017	16.15	16.36	16.11	16.28	8,865	+0.07(+0.46%)
Jul 24, 2017	16.23	16.27	16.06	16.21	7,253	+0.08(+0.50%)
Jul 21, 2017	16.04	16.30	15.94	16.13	9,318	-0.02(-0.12%)
Jul 20, 2017	16.08	16.15	15.94	16.15	4,036	+0.05(+0.29%)
Jul 19, 2017	16.08	16.15	16.01	16.10	3,973	+0.08(+0.50%)
Jul 18, 2017	16.00	16.16	16.00	16.02	7,215	-0.11(-0.67%)
Jul 17, 2017	15.95	16.16	15.86	16.13	14,229	+0.17(+1.08%)
Jul 14, 2017	15.71	15.96	15.71	15.96	6,384	+0.20(+1.25%)
Jul 13, 2017	15.78	15.78	15.66	15.76	14,009	+0.08(+0.53%)
Jul 12, 2017	15.54	15.82	15.54	15.68	10,655	+0.12(+0.77%)
Jul 11, 2017	15.55	15.56	15.47	15.56	5,008	+0.08(+0.52%)
Jul 10, 2017	15.66	15.66	15.47	15.48	13,475	-0.09(-0.55%)
Jul 07, 2017	15.55	15.59	15.53	15.56	4,620	+0.01(+0.06%)
Jul 06, 2017	15.56	15.64	15.50	15.55	9,650	-0.07(-0.43%)
Jul 05, 2017	15.54	15.62	15.51	15.62	12,655	+0.09(+0.59%)

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.