Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.65	18.66	18.31	18.37	853,613	-0.28(-1.51%)
Sep 28, 2017	18.64	18.68	18.40	18.65	566,165	+0.04(+0.20%)
Sep 27, 2017	18.71	18.71	18.26	18.62	770,607	-0.14(-0.77%)
Sep 26, 2017	18.59	18.84	18.55	18.76	831,010	+0.26(+1.40%)
Sep 25, 2017	18.19	18.52	18.19	18.50	951,991	+0.33(+1.80%)
Sep 22, 2017	18.22	18.31	18.03	18.17	737,131	-0.03(-0.17%)
Sep 21, 2017	18.23	18.46	18.17	18.20	613,795	-0.02(-0.08%)
Sep 20, 2017	18.47	18.58	18.20	18.22	891,006	-0.22(-1.20%)
Sep 19, 2017	19.03	19.03	18.43	18.44	862,603	-0.56(-2.93%)
Sep 18, 2017	19.23	19.26	18.93	19.00	502,290	-0.26(-1.35%)
Sep 15, 2017	19.26	19.32	19.04	19.26	1,562,222	+0.00(+0.00%)
Sep 14, 2017	18.91	19.32	18.88	19.26	749,987	+0.34(+1.77%)
Sep 13, 2017	18.94	18.96	18.76	18.92	734,581	+0.02(+0.12%)
Sep 12, 2017	19.03	19.18	18.77	18.90	618,075	-0.14(-0.75%)
Sep 11, 2017	19.00	19.13	18.96	19.04	552,973	+0.14(+0.72%)
Sep 08, 2017	19.04	19.15	18.89	18.91	585,252	-0.17(-0.91%)
Sep 07, 2017	19.25	19.28	19.03	19.08	962,214	-0.15(-0.79%)
Sep 06, 2017	19.25	19.57	19.13	19.23	563,679	+0.03(+0.16%)
Sep 05, 2017	19.26	19.42	19.07	19.20	1,188,798	-0.02(-0.12%)
Sep 01, 2017	19.00	19.28	18.91	19.22	713,588	+0.23(+1.23%)
Aug 31, 2017	18.91	19.05	18.75	18.99	988,087	+0.21(+1.13%)
Aug 30, 2017	18.52	18.82	18.35	18.78	1,027,350	+0.21(+1.14%)
Aug 29, 2017	18.68	18.77	18.34	18.57	722,017	-0.12(-0.65%)
Aug 28, 2017	19.10	19.12	18.59	18.69	917,228	-0.41(-2.14%)
Aug 25, 2017	18.87	19.10	18.59	19.09	814,764	+0.32(+1.69%)
Aug 24, 2017	18.62	18.95	18.61	18.78	1,445,560	+0.25(+1.34%)
Aug 23, 2017	18.19	18.53	18.13	18.53	560,469	+0.32(+1.74%)
Aug 22, 2017	18.39	18.48	18.16	18.21	686,601	-0.19(-1.03%)
Aug 21, 2017	18.34	18.58	18.24	18.40	658,338	+0.11(+0.62%)
Aug 18, 2017	18.45	18.53	18.25	18.29	2,144,784	-0.33(-1.78%)
Aug 17, 2017	18.77	18.96	18.62	18.62	607,871	-0.23(-1.20%)
Aug 16, 2017	18.65	18.98	18.65	18.85	575,774	+0.23(+1.22%)
Aug 15, 2017	19.12	19.21	18.61	18.62	1,087,480	-0.55(-2.88%)
Aug 14, 2017	18.41	19.25	18.29	19.17	1,181,159	+0.54(+2.88%)
Aug 11, 2017	18.88	18.88	18.36	18.63	914,427	-0.33(-1.75%)
Aug 10, 2017	19.08	19.15	18.91	18.97	701,803	-0.20(-1.02%)
Aug 09, 2017	19.09	19.17	18.93	19.16	1,296,983	+0.10(+0.51%)
Aug 08, 2017	19.17	19.32	18.91	19.06	786,163	-0.17(-0.90%)
Aug 07, 2017	19.22	19.40	19.08	19.24	791,760	+0.02(+0.08%)
Aug 04, 2017	18.62	19.33	18.61	19.22	1,260,274	+0.60(+3.20%)
Aug 03, 2017	18.57	18.87	18.40	18.63	983,935	-0.32(-1.67%)
Aug 02, 2017	19.13	19.18	18.75	18.94	798,885	-0.23(-1.18%)
Aug 01, 2017	19.03	19.21	18.89	19.17	325,826	+0.20(+1.04%)
Jul 31, 2017	18.91	19.02	18.72	18.97	367,071	+0.08(+0.40%)
Jul 28, 2017	19.26	19.37	18.85	18.90	702,288	-0.43(-2.23%)
Jul 27, 2017	19.03	19.41	18.86	19.33	781,518	+0.29(+1.55%)
Jul 26, 2017	19.07	19.23	18.97	19.03	672,094	-0.05(-0.24%)
Jul 25, 2017	18.82	19.09	18.69	19.08	1,027,775	+0.29(+1.53%)
Jul 24, 2017	18.79	18.87	18.60	18.79	516,244	+0.01(+0.04%)
Jul 21, 2017	19.39	19.39	18.59	18.78	747,559	-0.29(-1.54%)
Jul 20, 2017	19.39	19.42	19.08	19.08	789,313	-0.28(-1.44%)
Jul 19, 2017	19.24	19.37	19.11	19.36	487,588	+0.15(+0.79%)
Jul 18, 2017	18.93	19.24	18.85	19.21	916,933	+0.29(+1.52%)
Jul 17, 2017	18.66	19.03	18.63	18.92	711,100	+0.25(+1.33%)
Jul 14, 2017	18.46	18.82	18.46	18.67	465,276	+0.32(+1.77%)
Jul 13, 2017	18.29	18.43	18.17	18.35	470,854	+0.08(+0.45%)
Jul 12, 2017	18.29	18.55	18.26	18.26	511,726	+0.17(+0.92%)
Jul 11, 2017	18.16	18.16	17.86	18.10	1,323,919	-0.05(-0.25%)
Jul 10, 2017	18.38	18.38	18.11	18.14	884,670	-0.20(-1.11%)
Jul 07, 2017	17.89	18.35	17.86	18.35	772,264	+0.50(+2.79%)
Jul 06, 2017	17.87	18.06	17.71	17.85	1,059,149	-0.10(-0.55%)
Jul 05, 2017	18.34	18.49	17.89	17.95	1,555,283	-0.49(-2.66%)

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.