Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.17	19.36	18.57	18.67	478,951	-0.60(-3.11%)
Sep 28, 2017	19.13	19.31	18.92	19.26	132,483	+0.18(+0.97%)
Sep 27, 2017	18.71	19.17	18.53	19.08	237,309	+0.37(+1.97%)
Sep 26, 2017	18.71	18.85	18.67	18.71	236,746	+0.00(+0.00%)
Sep 25, 2017	18.53	18.73	18.48	18.71	599,321	+0.18(+1.00%)
Sep 22, 2017	18.34	18.57	18.25	18.53	179,670	+0.23(+1.26%)
Sep 21, 2017	18.34	18.43	18.11	18.30	225,494	-0.14(-0.75%)
Sep 20, 2017	18.11	18.48	18.11	18.43	158,811	+0.32(+1.78%)
Sep 19, 2017	18.39	18.39	17.93	18.11	348,398	-0.18(-1.01%)
Sep 18, 2017	18.76	18.76	18.20	18.30	294,039	-0.37(-1.98%)
Sep 15, 2017	19.17	19.29	18.62	18.67	1,036,475	-0.55(-2.88%)
Sep 14, 2017	19.49	19.49	19.13	19.22	298,473	-0.32(-1.65%)
Sep 13, 2017	19.49	19.77	19.40	19.54	305,525	+0.00(+0.00%)
Sep 12, 2017	19.22	19.68	19.08	19.54	464,947	+0.41(+2.17%)
Sep 11, 2017	19.31	20.05	19.03	19.13	439,586	-0.14(-0.72%)
Sep 08, 2017	18.85	19.26	18.57	19.26	317,281	+0.41(+2.20%)
Sep 07, 2017	18.48	19.08	18.25	18.85	371,478	+0.37(+2.00%)
Sep 06, 2017	18.20	18.53	18.02	18.48	482,606	+0.32(+1.78%)
Sep 05, 2017	18.16	18.39	18.02	18.16	291,919	-0.05(-0.25%)
Sep 01, 2017	17.93	18.25	17.86	18.20	301,412	+0.28(+1.54%)
Aug 31, 2017	17.74	17.97	17.70	17.93	241,022	+0.32(+1.83%)
Aug 30, 2017	17.84	17.93	17.56	17.61	392,254	-0.17(-0.93%)
Aug 29, 2017	18.00	18.00	17.63	17.77	481,368	-0.28(-1.53%)
Aug 28, 2017	18.09	18.23	17.82	18.05	278,477	+0.09(+0.51%)
Aug 25, 2017	17.68	17.95	17.63	17.95	369,068	+0.32(+1.82%)
Aug 24, 2017	17.59	17.77	17.40	17.63	200,504	+0.14(+0.79%)
Aug 23, 2017	17.86	17.91	17.45	17.50	212,990	-0.51(-2.81%)
Aug 22, 2017	17.82	18.05	17.68	18.00	262,382	+0.18(+1.03%)
Aug 21, 2017	18.18	18.18	17.70	17.82	398,893	-0.41(-2.27%)
Aug 18, 2017	17.82	18.32	17.77	18.23	432,474	+0.32(+1.80%)
Aug 17, 2017	18.28	18.41	17.89	17.91	449,574	-0.46(-2.50%)
Aug 16, 2017	18.41	18.55	18.14	18.37	344,392	-0.05(-0.25%)
Aug 15, 2017	18.69	18.69	18.28	18.41	388,576	-0.28(-1.47%)
Aug 14, 2017	18.87	18.87	18.37	18.69	597,961	-0.09(-0.49%)
Aug 11, 2017	18.60	18.92	18.09	18.78	563,057	-0.05(-0.24%)
Aug 10, 2017	18.78	18.97	18.00	18.83	715,029	-0.23(-1.20%)
Aug 09, 2017	20.57	20.71	18.60	19.06	1,042,146	-1.61(-7.78%)
Aug 08, 2017	19.47	20.80	19.47	20.66	1,014,128	+1.61(+8.43%)
Aug 07, 2017	18.28	19.38	18.14	19.06	3,054,301	+0.73(+4.01%)
Aug 04, 2017	17.95	18.46	17.82	18.32	424,378	+0.51(+2.83%)
Aug 03, 2017	17.36	18.23	16.90	17.82	4,112,237	-0.46(-2.51%)
Aug 02, 2017	18.83	18.92	18.23	18.28	698,072	-0.55(-2.93%)
Aug 01, 2017	18.92	18.92	18.51	18.83	314,599	-0.05(-0.24%)
Jul 31, 2017	18.74	18.87	18.55	18.87	219,299	+0.14(+0.74%)
Jul 28, 2017	18.97	19.01	18.55	18.74	124,056	-0.32(-1.69%)
Jul 27, 2017	18.74	19.06	18.51	19.06	208,330	+0.41(+2.22%)
Jul 26, 2017	18.92	19.15	18.53	18.64	259,717	-0.28(-1.46%)
Jul 25, 2017	18.69	19.06	18.64	18.92	555,510	+0.32(+1.73%)
Jul 24, 2017	18.92	19.06	18.41	18.60	154,963	-0.32(-1.70%)
Jul 21, 2017	19.29	19.52	18.83	18.92	273,821	-0.23(-1.20%)
Jul 20, 2017	18.55	19.29	18.55	19.15	330,756	+0.55(+2.96%)
Jul 19, 2017	18.41	18.69	18.41	18.60	155,181	+0.14(+0.75%)
Jul 18, 2017	18.41	18.69	18.28	18.46	185,337	+0.00(+0.00%)
Jul 17, 2017	18.32	18.64	18.14	18.46	365,558	+0.09(+0.50%)
Jul 14, 2017	18.64	18.64	18.32	18.37	203,236	-0.23(-1.24%)
Jul 13, 2017	18.46	18.64	18.30	18.60	225,219	+0.14(+0.75%)
Jul 12, 2017	18.46	18.78	18.41	18.46	205,816	+0.09(+0.50%)
Jul 11, 2017	18.09	18.48	18.09	18.37	396,552	+0.18(+1.01%)
Jul 10, 2017	17.82	18.32	17.82	18.18	464,667	+0.37(+2.06%)
Jul 07, 2017	17.73	17.86	17.45	17.82	704,609	+0.09(+0.52%)
Jul 06, 2017	18.23	18.23	17.63	17.73	328,744	-0.51(-2.77%)
Jul 05, 2017	18.64	18.74	18.09	18.23	241,098	-0.32(-1.73%)

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.