Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.25	18.63	18.16	18.57	274,231	+0.41(+2.26%)
Sep 28, 2017	18.45	18.45	17.93	18.16	196,916	-0.25(-1.36%)
Sep 27, 2017	18.19	18.44	18.05	18.41	423,156	+0.38(+2.11%)
Sep 26, 2017	17.81	18.11	17.81	18.03	131,099	+0.24(+1.35%)
Sep 25, 2017	17.81	18.05	17.74	17.79	200,103	-0.04(-0.22%)
Sep 22, 2017	17.67	17.89	17.57	17.83	324,902	+0.13(+0.73%)
Sep 21, 2017	17.31	17.78	17.09	17.70	261,829	+0.38(+2.19%)
Sep 20, 2017	17.20	17.47	17.00	17.32	325,860	+0.14(+0.81%)
Sep 19, 2017	17.15	17.39	17.10	17.18	229,544	+0.05(+0.29%)
Sep 18, 2017	17.49	17.59	17.13	17.13	335,023	-0.24(-1.38%)
Sep 15, 2017	17.04	17.41	16.97	17.37	596,584	+0.27(+1.58%)
Sep 14, 2017	16.81	17.25	16.78	17.10	457,935	+0.25(+1.48%)
Sep 13, 2017	16.30	16.86	16.30	16.85	244,415	+0.52(+3.18%)
Sep 12, 2017	16.33	16.53	16.30	16.33	144,544	+0.04(+0.25%)
Sep 11, 2017	16.38	16.57	16.23	16.29	247,083	+0.06(+0.37%)
Sep 08, 2017	16.09	16.33	16.07	16.23	135,926	+0.12(+0.74%)
Sep 07, 2017	16.34	16.38	15.95	16.11	262,805	-0.20(-1.23%)
Sep 06, 2017	16.61	16.64	16.28	16.31	184,375	-0.25(-1.51%)
Sep 05, 2017	17.19	17.19	16.46	16.56	295,747	-0.74(-4.28%)
Sep 01, 2017	17.29	17.54	17.21	17.30	257,643	+0.08(+0.46%)
Aug 31, 2017	16.87	17.28	16.87	17.22	299,621	+0.39(+2.32%)
Aug 30, 2017	16.82	16.90	16.77	16.83	183,815	+0.00(+0.00%)
Aug 29, 2017	16.80	16.98	16.78	16.83	241,256	+0.08(+0.48%)
Aug 28, 2017	16.90	17.03	16.70	16.75	188,272	-0.10(-0.59%)
Aug 25, 2017	16.91	17.03	16.64	16.85	219,718	-0.03(-0.18%)
Aug 24, 2017	16.81	17.02	16.67	16.88	199,317	+0.11(+0.66%)
Aug 23, 2017	16.50	16.85	16.50	16.77	130,536	+0.15(+0.90%)
Aug 22, 2017	16.60	16.74	16.47	16.62	149,308	+0.07(+0.42%)
Aug 21, 2017	16.81	16.83	16.44	16.55	179,270	-0.26(-1.55%)
Aug 18, 2017	16.61	16.94	16.60	16.81	252,465	+0.07(+0.42%)
Aug 17, 2017	17.11	17.19	16.73	16.74	223,803	-0.37(-2.16%)
Aug 16, 2017	17.19	17.38	17.01	17.11	112,767	-0.03(-0.18%)
Aug 15, 2017	17.12	17.24	17.05	17.14	90,729	+0.04(+0.23%)
Aug 14, 2017	16.98	17.21	16.83	17.10	124,154	+0.27(+1.60%)
Aug 11, 2017	16.48	16.91	16.33	16.83	321,952	-0.13(-0.77%)
Aug 10, 2017	17.61	17.70	16.89	16.96	482,246	-0.77(-4.34%)
Aug 09, 2017	18.04	18.04	17.40	17.73	282,140	-0.37(-2.04%)
Aug 08, 2017	17.66	18.20	17.53	18.10	216,987	+0.44(+2.49%)
Aug 07, 2017	17.75	17.80	17.52	17.66	170,969	-0.01(-0.06%)
Aug 04, 2017	18.37	18.37	17.21	17.67	350,770	-0.60(-3.28%)
Aug 03, 2017	18.17	19.00	17.86	18.27	378,569	+0.54(+3.05%)
Aug 02, 2017	17.85	17.91	17.64	17.73	236,009	-0.13(-0.73%)
Aug 01, 2017	17.82	17.95	17.77	17.86	142,146	+0.03(+0.17%)
Jul 31, 2017	17.86	18.04	17.77	17.83	199,443	+0.03(+0.17%)
Jul 28, 2017	18.07	18.15	17.78	17.80	211,855	-0.29(-1.60%)
Jul 27, 2017	18.16	18.34	18.04	18.09	222,471	-0.07(-0.39%)
Jul 26, 2017	18.37	18.37	18.09	18.16	123,431	-0.21(-1.14%)
Jul 25, 2017	18.31	18.44	18.18	18.37	285,394	+0.23(+1.27%)
Jul 24, 2017	18.13	18.21	17.91	18.14	157,535	+0.00(+0.00%)
Jul 21, 2017	18.19	18.19	17.92	18.14	148,294	+0.09(+0.50%)
Jul 20, 2017	18.15	18.23	17.86	18.05	164,772	-0.07(-0.39%)
Jul 19, 2017	17.88	18.17	17.76	18.12	151,704	+0.27(+1.51%)
Jul 18, 2017	17.84	17.98	17.71	17.85	159,953	-0.07(-0.39%)
Jul 17, 2017	17.94	18.15	17.86	17.92	170,172	-0.17(-0.94%)
Jul 14, 2017	17.84	18.11	17.72	18.09	152,917	+0.19(+1.06%)
Jul 13, 2017	17.89	17.99	17.77	17.90	140,376	+0.01(+0.06%)
Jul 12, 2017	18.24	18.30	17.87	17.89	173,824	-0.26(-1.43%)
Jul 11, 2017	18.12	18.20	17.93	18.15	238,007	+0.03(+0.17%)
Jul 10, 2017	17.75	18.20	17.73	18.12	333,416	+0.28(+1.57%)
Jul 07, 2017	17.73	17.98	17.67	17.84	182,561	+0.14(+0.79%)
Jul 06, 2017	17.79	18.10	17.58	17.70	304,645	-0.17(-0.95%)
Jul 05, 2017	17.87	18.05	17.76	17.87	277,259	-0.05(-0.28%)

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.