Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.19	23.64	22.96	23.37	89,346	+0.36(+1.58%)
Sep 28, 2017	23.41	23.60	22.69	23.01	144,574	-0.50(-2.13%)
Sep 27, 2017	22.82	23.60	22.82	23.51	146,044	+0.59(+2.58%)
Sep 26, 2017	22.23	22.96	22.14	22.91	177,892	+0.73(+3.28%)
Sep 25, 2017	22.37	22.73	22.10	22.19	102,807	-0.09(-0.41%)
Sep 22, 2017	22.32	22.55	22.19	22.28	89,659	-0.09(-0.41%)
Sep 21, 2017	22.73	22.78	22.28	22.37	104,834	-0.41(-1.80%)
Sep 20, 2017	22.73	22.96	22.28	22.78	162,613	+0.09(+0.40%)
Sep 19, 2017	22.87	22.91	22.55	22.69	122,012	-0.05(-0.20%)
Sep 18, 2017	22.37	23.09	22.37	22.73	182,672	+0.45(+2.04%)
Sep 15, 2017	21.82	22.41	21.51	22.28	360,790	+0.50(+2.30%)
Sep 14, 2017	21.91	22.10	21.73	21.78	113,713	-0.14(-0.62%)
Sep 13, 2017	21.69	22.07	21.64	21.91	93,203	+0.27(+1.26%)
Sep 12, 2017	21.23	22.05	21.14	21.64	159,627	+0.41(+1.93%)
Sep 11, 2017	20.87	21.51	20.69	21.23	213,094	+0.50(+2.41%)
Sep 08, 2017	20.73	20.87	20.48	20.73	291,807	-0.09(-0.44%)
Sep 07, 2017	20.46	21.10	20.23	20.82	215,162	+0.36(+1.78%)
Sep 06, 2017	19.78	20.64	19.78	20.46	138,952	+0.68(+3.45%)
Sep 05, 2017	20.10	20.32	19.46	19.78	169,069	-0.36(-1.81%)
Sep 01, 2017	20.00	20.37	19.82	20.14	120,261	+0.18(+0.91%)
Aug 31, 2017	19.69	20.10	19.46	19.96	253,091	+0.27(+1.39%)
Aug 30, 2017	18.96	20.03	18.87	19.69	262,861	+0.68(+3.59%)
Aug 29, 2017	19.91	20.28	18.91	19.00	455,362	-0.91(-4.57%)
Aug 28, 2017	21.96	22.01	19.91	19.91	409,210	-2.14(-9.69%)
Aug 25, 2017	21.14	22.10	21.10	22.05	216,201	+1.00(+4.75%)
Aug 24, 2017	21.73	22.41	20.96	21.05	253,591	-0.77(-3.54%)
Aug 23, 2017	22.19	22.42	21.60	21.82	271,367	-0.45(-2.04%)
Aug 22, 2017	22.78	22.91	22.19	22.28	139,204	-0.41(-1.80%)
Aug 21, 2017	23.69	23.69	22.64	22.69	134,450	-1.09(-4.59%)
Aug 18, 2017	23.19	23.82	23.19	23.78	97,212	+0.41(+1.75%)
Aug 17, 2017	23.96	24.37	23.30	23.37	89,922	-0.77(-3.20%)
Aug 16, 2017	24.78	25.03	23.82	24.14	157,169	-0.55(-2.21%)
Aug 15, 2017	24.32	25.10	24.10	24.69	126,667	+0.32(+1.31%)
Aug 14, 2017	24.60	25.46	24.28	24.37	119,412	-0.23(-0.92%)
Aug 11, 2017	24.14	24.65	24.05	24.60	68,877	+0.55(+2.27%)
Aug 10, 2017	24.14	24.46	23.78	24.05	104,884	-0.09(-0.38%)
Aug 09, 2017	24.64	24.96	24.01	24.14	114,596	-0.45(-1.85%)
Aug 08, 2017	26.37	26.64	24.46	24.60	165,300	-1.77(-6.72%)
Aug 07, 2017	26.87	26.87	26.28	26.37	65,590	-0.59(-2.19%)
Aug 04, 2017	26.46	27.32	25.92	26.96	67,926	+0.50(+1.89%)
Aug 03, 2017	26.01	26.51	25.87	26.46	56,304	+0.50(+1.93%)
Aug 02, 2017	26.73	27.14	25.92	25.96	73,879	-0.86(-3.22%)
Aug 01, 2017	27.10	27.10	26.37	26.82	47,997	+0.00(+0.00%)
Jul 31, 2017	26.73	27.05	26.51	26.82	76,511	+0.05(+0.17%)
Jul 28, 2017	27.14	27.37	26.64	26.78	51,269	-0.41(-1.50%)
Jul 27, 2017	27.23	27.60	26.96	27.19	63,245	+0.00(+0.00%)
Jul 26, 2017	27.51	27.60	27.04	27.19	86,110	-0.23(-0.83%)
Jul 25, 2017	26.37	27.92	26.29	27.42	146,655	+1.09(+4.15%)
Jul 24, 2017	26.51	26.55	25.84	26.32	95,087	-0.14(-0.52%)
Jul 21, 2017	27.51	27.51	26.19	26.46	120,965	-0.86(-3.16%)
Jul 20, 2017	27.55	27.60	27.19	27.32	38,790	-0.14(-0.50%)
Jul 19, 2017	27.19	27.51	27.05	27.46	40,531	+0.27(+1.00%)
Jul 18, 2017	27.55	27.69	27.08	27.19	67,782	-0.50(-1.81%)
Jul 17, 2017	27.32	28.01	27.05	27.69	72,449	+0.32(+1.16%)
Jul 14, 2017	27.51	27.64	27.01	27.37	49,141	-0.09(-0.33%)
Jul 13, 2017	28.10	28.14	27.28	27.46	73,184	-0.32(-1.15%)
Jul 12, 2017	27.19	28.28	27.19	27.78	81,227	+0.64(+2.34%)
Jul 11, 2017	27.01	27.37	26.96	27.14	68,148	+0.27(+1.02%)
Jul 10, 2017	28.14	29.01	26.69	26.87	98,148	-1.32(-4.68%)
Jul 07, 2017	27.69	28.19	27.19	28.19	113,679	+0.45(+1.64%)
Jul 06, 2017	28.73	28.78	27.69	27.73	120,102	-1.14(-3.94%)
Jul 05, 2017	30.42	30.42	28.83	28.87	81,885	-1.82(-5.93%)

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.