Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.10	21.20	20.73	20.74	46,090	-0.33(-1.56%)
Sep 28, 2017	20.84	21.12	20.61	21.07	20,385	+0.05(+0.25%)
Sep 27, 2017	20.34	21.23	20.10	21.02	44,323	+0.92(+4.60%)
Sep 26, 2017	19.78	20.23	19.77	20.09	40,630	+0.33(+1.66%)
Sep 25, 2017	19.46	19.84	19.05	19.76	74,266	+0.31(+1.60%)
Sep 22, 2017	18.58	19.56	18.57	19.45	119,528	+0.84(+4.50%)
Sep 21, 2017	18.23	18.64	18.13	18.61	68,487	+0.47(+2.57%)
Sep 20, 2017	18.18	18.29	18.07	18.15	92,994	-0.03(-0.19%)
Sep 19, 2017	18.14	18.34	18.10	18.18	64,291	+0.08(+0.43%)
Sep 18, 2017	18.04	18.18	17.87	18.10	51,784	+0.16(+0.87%)
Sep 15, 2017	18.13	18.17	17.73	17.95	116,886	-0.17(-0.95%)
Sep 14, 2017	18.14	18.24	18.11	18.12	32,511	-0.02(-0.10%)
Sep 13, 2017	18.05	18.22	18.05	18.14	29,391	+0.16(+0.91%)
Sep 12, 2017	17.92	18.05	17.92	17.98	45,231	+0.22(+1.27%)
Sep 11, 2017	17.42	17.92	17.36	17.75	36,672	+0.47(+2.75%)
Sep 08, 2017	17.32	17.41	17.17	17.28	49,917	-0.01(-0.05%)
Sep 07, 2017	17.64	17.82	17.07	17.28	45,641	-0.54(-3.01%)
Sep 06, 2017	17.79	18.04	17.68	17.82	16,337	+0.21(+1.18%)
Sep 05, 2017	17.69	18.13	17.52	17.61	28,442	-0.21(-1.16%)
Sep 01, 2017	17.84	17.84	17.74	17.82	14,634	-0.05(-0.29%)
Aug 31, 2017	17.62	18.10	17.62	17.87	22,233	+0.33(+1.87%)
Aug 30, 2017	17.73	17.99	17.50	17.54	33,425	-0.23(-1.31%)
Aug 29, 2017	17.53	17.94	17.53	17.78	31,934	-0.01(-0.05%)
Aug 28, 2017	18.03	18.17	17.52	17.78	38,514	-0.19(-1.05%)
Aug 25, 2017	17.56	18.26	17.56	17.97	56,925	+0.42(+2.40%)
Aug 24, 2017	17.57	17.60	17.51	17.55	10,925	+0.00(+0.00%)
Aug 23, 2017	17.58	17.78	17.51	17.55	24,832	-0.15(-0.83%)
Aug 22, 2017	17.77	17.90	17.66	17.70	11,506	+0.00(+0.00%)
Aug 21, 2017	17.43	17.85	17.27	17.70	57,719	+0.22(+1.23%)
Aug 18, 2017	17.66	17.74	17.42	17.48	32,563	-0.33(-1.84%)
Aug 17, 2017	18.19	18.19	17.74	17.81	15,866	-0.42(-2.31%)
Aug 16, 2017	18.44	18.50	18.20	18.23	6,385	-0.15(-0.80%)
Aug 15, 2017	18.28	18.42	18.28	18.38	6,885	+0.13(+0.71%)
Aug 14, 2017	18.01	18.26	17.84	18.25	26,491	+0.34(+1.92%)
Aug 11, 2017	18.04	18.10	17.66	17.91	26,615	-0.09(-0.48%)
Aug 10, 2017	17.97	18.12	17.89	17.99	45,452	+0.01(+0.05%)
Aug 09, 2017	18.26	18.33	17.92	17.98	16,389	-0.36(-1.97%)
Aug 08, 2017	18.30	18.52	18.15	18.34	11,602	-0.02(-0.09%)
Aug 07, 2017	18.56	18.56	18.04	18.36	14,377	+0.01(+0.05%)
Aug 04, 2017		18.52	18.09	18.35	41,814	+0.34(+1.91%)
Aug 03, 2017	18.42	18.46	17.97	18.01	15,506	-0.32(-1.74%)
Aug 02, 2017	18.25	18.52	18.09	18.33	11,074	-0.07(-0.37%)
Aug 01, 2017	18.50	18.52	18.20	18.40	16,506	+0.01(+0.05%)
Jul 31, 2017	18.25	18.50	17.81	18.39	54,221	+0.08(+0.42%)
Jul 28, 2017	18.20	18.42	18.20	18.31	7,646	+0.10(+0.57%)
Jul 27, 2017	18.52	18.63	18.12	18.21	13,441	-0.07(-0.38%)
Jul 26, 2017	18.46	18.81	18.28	18.28	20,209	+0.02(+0.09%)
Jul 25, 2017	17.45	18.40	17.38	18.26	67,884	+1.15(+6.74%)
Jul 24, 2017	17.22	17.22	17.04	17.10	30,460	-0.30(-1.73%)
Jul 21, 2017	17.67	17.74	17.28	17.41	39,315	-0.12(-0.69%)
Jul 20, 2017	17.38	17.55	17.28	17.53	20,465	+0.07(+0.39%)
Jul 19, 2017	17.60	17.82	17.34	17.46	15,972	-0.13(-0.73%)
Jul 18, 2017	17.32	17.61	17.27	17.59	7,609	+0.08(+0.44%)
Jul 17, 2017	17.54	17.74	17.39	17.51	39,118	-0.16(-0.93%)
Jul 14, 2017	17.66	17.82	17.62	17.67	25,924	-0.25(-1.39%)
Jul 13, 2017	18.13	18.13	17.70	17.92	36,648	-0.22(-1.19%)
Jul 12, 2017	18.51	18.51	17.86	18.14	40,961	-0.23(-1.27%)
Jul 11, 2017	18.38	18.56	17.51	18.37	29,700	-0.02(-0.09%)
Jul 10, 2017	18.22	18.51	17.77	18.39	27,025	+0.11(+0.61%)
Jul 07, 2017	18.09	18.42	17.86	18.28	11,044	+0.19(+1.05%)
Jul 06, 2017	18.01	18.15	17.60	18.09	11,184	+0.07(+0.38%)
Jul 05, 2017	18.09	18.39	17.93	18.02	17,981	-0.28(-1.55%)

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.