Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.36	19.53	19.35	19.43	182,652	+0.09(+0.44%)
Sep 28, 2017	19.31	19.38	19.16	19.35	105,041	-0.01(-0.05%)
Sep 27, 2017	19.16	19.43	18.98	19.36	173,684	+0.30(+1.55%)
Sep 26, 2017	19.20	19.36	19.01	19.06	121,523	-0.16(-0.85%)
Sep 25, 2017	19.02	19.24	18.94	19.22	178,675	+0.16(+0.85%)
Sep 22, 2017	18.77	19.14	18.67	19.06	103,906	+0.25(+1.32%)
Sep 21, 2017	18.57	18.87	18.51	18.81	126,962	+0.23(+1.23%)
Sep 20, 2017	18.64	18.82	18.54	18.58	94,170	-0.04(-0.20%)
Sep 19, 2017	18.89	18.99	18.59	18.62	109,338	-0.26(-1.36%)
Sep 18, 2017	18.77	18.99	18.77	18.88	127,433	+0.08(+0.41%)
Sep 15, 2017	18.92	19.11	18.72	18.80	315,938	-0.09(-0.45%)
Sep 14, 2017	18.95	19.03	18.83	18.89	108,836	-0.19(-1.00%)
Sep 13, 2017	18.80	19.08	18.80	19.08	161,433	+0.29(+1.52%)
Sep 12, 2017	18.70	18.87	18.50	18.79	222,335	+0.41(+2.23%)
Sep 11, 2017	18.34	18.57	18.27	18.38	250,869	+0.14(+0.78%)
Sep 08, 2017	18.26	18.44	18.02	18.24	254,640	-0.10(-0.52%)
Sep 07, 2017	18.45	18.49	18.27	18.33	184,390	-0.12(-0.67%)
Sep 06, 2017	18.27	18.47	18.15	18.46	154,639	+0.21(+1.15%)
Sep 05, 2017	18.31	18.50	18.18	18.25	181,953	-0.09(-0.47%)
Sep 01, 2017	18.44	18.48	18.22	18.33	97,482	-0.09(-0.47%)
Aug 31, 2017	18.10	18.45	18.10	18.42	192,081	+0.34(+1.90%)
Aug 30, 2017	18.00	18.16	17.92	18.08	178,548	+0.10(+0.53%)
Aug 29, 2017	17.93	18.13	17.93	17.98	136,989	-0.10(-0.53%)
Aug 28, 2017	18.06	18.19	18.02	18.08	145,374	+0.08(+0.42%)
Aug 25, 2017	18.02	18.11	17.91	18.00	101,202	+0.02(+0.11%)
Aug 24, 2017	18.02	18.14	17.92	17.98	99,097	-0.01(-0.05%)
Aug 23, 2017	18.20	18.31	17.89	17.99	112,579	-0.20(-1.10%)
Aug 22, 2017	18.31	18.48	18.16	18.19	131,600	-0.13(-0.73%)
Aug 21, 2017	18.02	18.48	17.96	18.32	184,892	+0.27(+1.48%)
Aug 18, 2017	17.98	18.28	17.98	18.06	145,057	-0.06(-0.32%)
Aug 17, 2017	18.24	18.43	18.07	18.11	224,948	-0.17(-0.94%)
Aug 16, 2017	18.45	18.48	18.28	18.29	121,330	-0.10(-0.57%)
Aug 15, 2017	18.56	18.58	18.36	18.39	99,898	-0.12(-0.67%)
Aug 14, 2017	18.39	18.65	18.24	18.51	152,193	+0.23(+1.25%)
Aug 11, 2017	18.30	18.39	18.16	18.29	292,481	-0.02(-0.10%)
Aug 10, 2017	18.90	18.93	18.30	18.30	151,725	-0.71(-3.71%)
Aug 09, 2017	19.27	19.28	18.86	19.01	219,188	-0.34(-1.77%)
Aug 08, 2017	19.47	19.88	18.93	19.35	243,893	+0.43(+2.27%)
Aug 07, 2017	19.10	19.22	18.79	18.92	132,041	-0.18(-0.95%)
Aug 04, 2017	19.31	19.31	18.87	19.11	164,027	-0.14(-0.74%)
Aug 03, 2017	19.25	19.38	19.07	19.25	160,829	+0.00(+0.00%)
Aug 02, 2017	19.31	19.49	19.06	19.25	144,023	-0.02(-0.10%)
Aug 01, 2017	19.51	19.52	19.19	19.27	126,987	-0.20(-1.03%)
Jul 31, 2017	19.46	19.52	19.30	19.47	137,862	+0.03(+0.17%)
Jul 28, 2017	19.31	19.52	19.30	19.43	115,290	+0.11(+0.57%)
Jul 27, 2017	19.53	19.59	19.19	19.32	137,832	-0.20(-1.02%)
Jul 26, 2017	19.63	19.63	19.50	19.52	202,234	-0.06(-0.29%)
Jul 25, 2017	19.72	19.83	19.57	19.58	255,563	-0.14(-0.72%)
Jul 24, 2017	19.77	19.78	19.53	19.72	172,504	-0.01(-0.05%)
Jul 21, 2017	20.01	20.03	19.71	19.73	135,101	-0.17(-0.86%)
Jul 20, 2017	19.86	19.99	19.74	19.91	114,677	+0.05(+0.24%)
Jul 19, 2017	19.71	19.97	19.70	19.86	227,559	+0.18(+0.92%)
Jul 18, 2017	19.89	20.01	19.59	19.68	252,538	-0.32(-1.62%)
Jul 17, 2017	19.77	20.18	19.77	20.00	212,204	+0.22(+1.11%)
Jul 14, 2017	19.89	19.95	19.75	19.78	162,758	-0.14(-0.72%)
Jul 13, 2017	19.72	20.01	19.52	19.92	336,880	+0.19(+0.97%)
Jul 12, 2017	19.68	19.87	19.53	19.73	271,342	+0.13(+0.68%)
Jul 11, 2017	19.56	19.83	19.51	19.60	144,429	+0.00(+0.00%)
Jul 10, 2017	20.02	20.02	19.57	19.60	175,240	-0.43(-2.14%)
Jul 07, 2017	19.79	20.10	19.73	20.03	169,904	+0.26(+1.30%)
Jul 06, 2017	20.00	20.20	19.71	19.77	274,080	-0.35(-1.75%)
Jul 05, 2017	20.05	20.23	19.95	20.12	313,611	+0.09(+0.43%)

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.