Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.08	22.43	21.96	22.00	137,298	-0.04(-0.18%)
Sep 28, 2017	22.27	22.31	21.88	22.04	105,940	-0.20(-0.88%)
Sep 27, 2017	21.61	22.43	21.45	22.23	162,882	+0.67(+3.10%)
Sep 26, 2017	21.29	21.64	21.29	21.57	101,666	+0.39(+1.86%)
Sep 25, 2017	21.21	21.64	20.98	21.17	134,619	+0.04(+0.19%)
Sep 22, 2017	20.94	21.21	20.94	21.13	71,945	+0.16(+0.75%)
Sep 21, 2017	21.45	21.45	20.90	20.98	117,093	-0.39(-1.84%)
Sep 20, 2017	21.45	21.57	21.21	21.37	96,379	-0.12(-0.55%)
Sep 19, 2017	21.61	21.80	21.45	21.49	100,858	-0.16(-0.73%)
Sep 18, 2017	21.57	21.84	21.37	21.64	150,066	+0.16(+0.73%)
Sep 15, 2017	21.41	21.53	21.09	21.49	248,443	+0.12(+0.55%)
Sep 14, 2017	21.41	21.49	21.25	21.37	121,801	-0.08(-0.37%)
Sep 13, 2017	21.45	21.76	21.29	21.45	162,464	+0.08(+0.37%)
Sep 12, 2017	21.41	21.76	21.37	21.37	90,499	-0.04(-0.18%)
Sep 11, 2017	21.49	21.61	21.29	21.41	94,591	+0.12(+0.55%)
Sep 08, 2017	21.68	21.88	21.17	21.29	115,098	-0.45(-2.06%)
Sep 07, 2017	21.58	21.89	21.54	21.74	169,879	+0.16(+0.72%)
Sep 06, 2017	22.29	22.40	21.54	21.58	227,809	-0.66(-2.99%)
Sep 05, 2017	21.35	22.29	21.11	22.25	352,640	+0.82(+3.83%)
Sep 01, 2017	21.70	21.89	21.19	21.43	128,118	-0.27(-1.26%)
Aug 31, 2017	21.54	22.21	21.22	21.70	250,323	+0.35(+1.65%)
Aug 30, 2017	22.33	22.46	21.27	21.35	362,194	-0.94(-4.21%)
Aug 29, 2017	22.05	23.42	20.60	22.29	1,509,285	+3.64(+19.50%)
Aug 28, 2017	18.61	18.88	18.49	18.65	204,917	+0.12(+0.63%)
Aug 25, 2017	18.18	18.65	18.10	18.53	95,888	+0.31(+1.72%)
Aug 24, 2017	17.36	18.30	17.21	18.22	154,161	+1.06(+6.15%)
Aug 23, 2017	17.09	17.44	17.09	17.16	161,870	-0.04(-0.23%)
Aug 22, 2017	17.12	17.36	17.01	17.20	124,615	+0.16(+0.92%)
Aug 21, 2017	17.52	17.52	16.81	17.05	209,215	-0.51(-2.90%)
Aug 18, 2017	17.71	17.91	17.44	17.56	121,678	-0.35(-1.97%)
Aug 17, 2017	18.22	18.38	17.83	17.91	92,463	-0.35(-1.93%)
Aug 16, 2017	18.18	18.61	18.18	18.26	76,039	+0.20(+1.08%)
Aug 15, 2017	18.96	18.96	18.02	18.06	79,209	-0.90(-4.74%)
Aug 14, 2017	19.12	19.12	18.85	18.96	60,473	+0.00(+0.00%)
Aug 11, 2017	19.28	19.47	18.96	18.96	85,858	-0.27(-1.42%)
Aug 10, 2017	19.35	19.53	19.01	19.24	128,486	-0.23(-1.20%)
Aug 09, 2017	18.96	19.78	18.96	19.47	161,954	-0.43(-2.16%)
Aug 08, 2017	19.43	20.21	19.28	19.90	95,514	+0.59(+3.04%)
Aug 07, 2017	19.78	19.78	19.28	19.31	84,832	-0.51(-2.56%)
Aug 04, 2017	19.35	19.82	19.35	19.82	57,029	+0.47(+2.42%)
Aug 03, 2017	19.31	19.78	19.10	19.35	130,725	+0.04(+0.20%)
Aug 02, 2017	19.55	19.74	18.96	19.31	242,961	-0.31(-1.59%)
Aug 01, 2017	19.35	19.78	19.16	19.63	157,310	+0.39(+2.03%)
Jul 31, 2017	19.59	19.59	19.24	19.24	100,274	-0.27(-1.40%)
Jul 28, 2017	19.35	19.63	19.20	19.51	159,576	+0.16(+0.81%)
Jul 27, 2017	19.39	19.74	19.16	19.35	105,893	-0.04(-0.20%)
Jul 26, 2017	19.51	19.51	19.16	19.39	54,516	-0.12(-0.60%)
Jul 25, 2017	19.43	20.02	19.04	19.51	124,405	+0.23(+1.22%)
Jul 24, 2017	19.39	19.45	19.04	19.28	184,323	-0.16(-0.80%)
Jul 21, 2017	19.55	19.55	19.16	19.43	120,399	-0.04(-0.20%)
Jul 20, 2017	19.16	19.59	19.16	19.47	103,610	+0.35(+1.84%)
Jul 19, 2017	18.73	19.20	18.73	19.12	65,685	+0.43(+2.30%)
Jul 18, 2017	18.85	19.00	18.61	18.69	85,635	-0.23(-1.24%)
Jul 17, 2017	19.00	19.31	18.81	18.92	134,990	-0.08(-0.41%)
Jul 14, 2017	18.65	19.06	18.65	19.00	108,808	+0.20(+1.04%)
Jul 13, 2017	18.57	19.00	18.45	18.81	151,955	+0.20(+1.05%)
Jul 12, 2017	18.69	19.12	18.57	18.61	217,640	-0.08(-0.42%)
Jul 11, 2017	18.65	18.69	18.14	18.69	221,791	+0.04(+0.21%)
Jul 10, 2017	19.16	19.22	18.49	18.65	119,970	-0.66(-3.44%)
Jul 07, 2017	19.08	19.31	18.73	19.31	148,216	+0.20(+1.02%)
Jul 06, 2017	20.14	20.21	18.94	19.12	327,732	-1.17(-5.78%)
Jul 05, 2017	19.67	20.60	19.47	20.29	276,715	+0.94(+4.85%)

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.