Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.46	24.78	24.12	24.17	3,615,732	-0.20(-0.83%)
Sep 28, 2017	23.39	24.49	23.31	24.37	2,822,926	+1.16(+4.98%)
Sep 27, 2017	23.31	23.46	22.60	23.22	3,080,497	-0.09(-0.38%)
Sep 26, 2017	23.40	23.58	23.24	23.30	2,361,348	-0.13(-0.56%)
Sep 25, 2017	23.09	23.53	23.01	23.44	1,930,231	+0.46(+2.02%)
Sep 22, 2017	22.88	23.23	22.83	22.97	2,389,869	+0.18(+0.81%)
Sep 21, 2017	23.09	23.17	22.74	22.79	2,424,849	-0.32(-1.40%)
Sep 20, 2017	22.66	23.19	22.66	23.11	3,004,036	+0.51(+2.25%)
Sep 19, 2017	22.24	22.87	22.07	22.60	2,119,824	+0.32(+1.45%)
Sep 18, 2017	21.76	22.32	21.76	22.28	2,368,888	+0.54(+2.50%)
Sep 15, 2017	21.74	21.97	21.50	21.74	4,618,303	+0.10(+0.44%)
Sep 14, 2017	22.06	22.16	21.46	21.64	2,679,795	-0.53(-2.41%)
Sep 13, 2017	22.16	22.41	21.91	22.18	2,198,798	+0.08(+0.36%)
Sep 12, 2017	22.16	22.33	21.91	22.10	2,404,951	+0.25(+1.16%)
Sep 11, 2017	22.29	22.38	21.80	21.84	3,298,196	-0.45(-2.00%)
Sep 08, 2017	21.96	22.51	21.96	22.29	3,052,841	+0.39(+1.80%)
Sep 07, 2017	21.43	22.10	21.33	21.89	2,716,932	+0.49(+2.29%)
Sep 06, 2017	21.10	21.66	20.97	21.40	3,511,062	+0.46(+2.17%)
Sep 05, 2017	21.44	21.44	20.43	20.95	2,897,961	-0.75(-3.47%)
Sep 01, 2017	20.78	21.67	20.77	21.70	4,914,199	+0.97(+4.69%)
Aug 31, 2017	21.16	21.29	20.42	20.73	4,641,218	-0.12(-0.59%)
Aug 30, 2017	20.16	20.98	19.96	20.85	6,733,372	+0.88(+4.38%)
Aug 29, 2017	19.79	20.16	19.62	19.98	3,134,799	+0.10(+0.48%)
Aug 28, 2017	18.87	20.08	18.69	19.88	5,540,473	+1.52(+8.30%)
Aug 25, 2017	17.88	18.83	17.88	18.36	4,563,586	+0.59(+3.30%)
Aug 24, 2017	17.52	17.78	17.50	17.77	3,084,274	+0.31(+1.75%)
Aug 23, 2017	17.51	17.54	17.04	17.47	3,342,888	-0.15(-0.85%)
Aug 22, 2017	17.63	17.64	17.40	17.61	2,488,137	+0.06(+0.35%)
Aug 21, 2017	17.71	17.87	17.54	17.55	2,005,920	-0.27(-1.52%)
Aug 18, 2017	17.60	17.94	17.33	17.82	2,217,731	+0.24(+1.34%)
Aug 17, 2017	18.25	18.35	17.52	17.59	3,177,246	-0.84(-4.56%)
Aug 16, 2017	18.80	18.87	18.37	18.43	2,367,004	-0.35(-1.86%)
Aug 15, 2017	18.59	18.87	18.44	18.78	1,215,558	+0.11(+0.61%)
Aug 14, 2017	18.65	18.81	18.47	18.66	1,317,638	+0.14(+0.76%)
Aug 11, 2017	18.34	18.64	18.31	18.52	2,084,543	-0.04(-0.19%)
Aug 10, 2017	18.95	19.03	18.56	18.56	2,753,383	-0.47(-2.45%)
Aug 09, 2017	19.52	19.61	19.02	19.03	2,251,149	-0.54(-2.78%)
Aug 08, 2017	19.98	20.04	19.52	19.57	2,109,592	-0.47(-2.37%)
Aug 07, 2017	20.16	20.34	19.99	20.04	2,510,185	-0.16(-0.77%)
Aug 04, 2017	19.91	20.49	19.87	20.20	3,872,117	+0.31(+1.56%)
Aug 03, 2017	19.57	20.16	19.29	19.89	5,395,184	-0.25(-1.24%)
Aug 02, 2017	19.97	20.48	19.47	20.14	4,459,114	+0.03(+0.13%)
Aug 01, 2017	19.72	20.17	19.54	20.11	2,760,771	+0.46(+2.33%)
Jul 31, 2017	18.86	19.67	18.69	19.66	2,343,593	+0.98(+5.27%)
Jul 28, 2017	19.19	19.41	18.45	18.67	2,825,741	-0.49(-2.57%)
Jul 27, 2017	19.30	19.46	18.96	19.16	2,023,274	-0.04(-0.22%)
Jul 26, 2017	19.26	19.47	18.84	19.21	2,601,166	-0.04(-0.22%)
Jul 25, 2017	18.99	19.55	18.90	19.25	3,398,722	+0.30(+1.59%)
Jul 24, 2017	18.86	18.97	18.71	18.95	1,461,048	+0.09(+0.46%)
Jul 21, 2017	18.87	19.03	18.47	18.86	1,920,006	+0.00(+0.00%)
Jul 20, 2017	19.35	19.39	18.71	18.86	1,730,262	-0.27(-1.40%)
Jul 19, 2017	18.79	19.51	18.78	19.13	1,621,950	+0.35(+1.84%)
Jul 18, 2017	19.35	19.41	18.74	18.78	2,021,648	-0.51(-2.64%)
Jul 17, 2017	19.00	19.40	18.99	19.29	1,179,671	+0.22(+1.18%)
Jul 14, 2017	18.73	19.13	18.69	19.07	1,400,447	+0.34(+1.80%)
Jul 13, 2017	18.89	18.98	18.41	18.73	1,820,683	-0.16(-0.82%)
Jul 12, 2017	19.48	19.61	18.86	18.89	1,730,820	-0.36(-1.88%)
Jul 11, 2017	19.28	19.68	19.07	19.25	1,601,782	-0.11(-0.58%)
Jul 10, 2017	19.09	19.48	19.03	19.36	1,691,382	+0.21(+1.08%)
Jul 07, 2017	18.41	19.19	18.16	19.16	2,533,620	+0.68(+3.69%)
Jul 06, 2017	19.21	19.35	18.41	18.47	2,385,154	-0.75(-3.91%)
Jul 05, 2017	19.51	19.77	19.01	19.22	2,001,955	-0.44(-2.24%)

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.