Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.09	23.64	21.94	22.02	373,074	-1.02(-4.43%)
Sep 28, 2017	22.70	23.82	22.70	23.04	505,784	+0.34(+1.50%)
Sep 27, 2017	22.57	23.09	22.57	22.70	319,490	+0.24(+1.05%)
Sep 26, 2017	22.44	22.70	22.28	22.46	499,141	+0.18(+0.82%)
Sep 25, 2017	23.48	23.48	22.25	22.28	607,636	-1.20(-5.13%)
Sep 22, 2017	23.51	23.72	23.33	23.48	232,527	-0.03(-0.11%)
Sep 21, 2017	23.59	23.61	23.30	23.51	365,919	+0.16(+0.67%)
Sep 20, 2017	24.56	24.79	23.30	23.35	649,593	-1.05(-4.29%)
Sep 19, 2017	25.18	25.18	24.35	24.40	297,052	-0.63(-2.51%)
Sep 18, 2017	25.39	25.76	24.87	25.03	331,499	-0.29(-1.14%)
Sep 15, 2017	25.26	25.53	25.11	25.32	163,678	+0.16(+0.62%)
Sep 14, 2017	24.77	25.37	24.48	25.16	250,672	+0.31(+1.26%)
Sep 13, 2017	24.74	25.53	24.48	24.84	713,166	+0.18(+0.74%)
Sep 12, 2017	24.24	24.84	23.85	24.66	445,767	+0.16(+0.64%)
Sep 11, 2017	24.56	24.77	24.19	24.50	235,534	+0.26(+1.08%)
Sep 08, 2017	24.06	24.37	23.75	24.24	374,586	+0.34(+1.42%)
Sep 07, 2017	24.16	24.45	23.80	23.90	430,051	-0.26(-1.08%)
Sep 06, 2017		24.61	23.82	24.16	250,001	+0.24(+0.98%)
Sep 05, 2017	24.24	24.35	23.61	23.93	455,737	-0.24(-0.98%)
Sep 01, 2017	24.27	24.37	23.72	24.16	401,561	+0.29(+1.21%)
Aug 31, 2017	24.90	25.08	23.82	23.88	582,301	-0.73(-2.98%)
Aug 30, 2017	25.39	25.87	24.61	24.61	559,791	-0.79(-3.09%)
Aug 29, 2017	24.35	26.05	24.35	25.39	407,891	+0.50(+2.00%)
Aug 28, 2017	26.21	26.44	24.69	24.90	917,632	-1.34(-5.09%)
Aug 25, 2017	26.81	26.99	26.18	26.23	331,100	-0.39(-1.47%)
Aug 24, 2017	26.34	26.78	26.18	26.62	466,258	+0.16(+0.59%)
Aug 23, 2017	26.89	27.36	26.15	26.47	832,966	-0.52(-1.94%)
Aug 22, 2017	27.75	28.40	26.70	26.99	2,010,306	-4.16(-13.36%)
Aug 21, 2017	31.81	31.86	30.34	31.15	570,238	-0.42(-1.33%)
Aug 18, 2017	30.24	32.52	29.87	31.57	532,811	+1.57(+5.24%)
Aug 17, 2017	29.53	30.68	29.45	30.00	401,818	+0.52(+1.78%)
Aug 16, 2017	29.32	30.11	29.11	29.48	344,915	+0.16(+0.54%)
Aug 15, 2017	29.32	29.79	29.11	29.32	298,686	+0.16(+0.54%)
Aug 14, 2017	28.14	29.30	28.01	29.16	254,884	+1.34(+4.80%)
Aug 11, 2017	27.93	28.61	27.25	27.83	219,472	+0.63(+2.31%)
Aug 10, 2017	28.54	28.72	27.10	27.20	375,785	-1.60(-5.55%)
Aug 09, 2017	29.09	29.19	28.67	28.80	151,776	-0.52(-1.79%)
Aug 08, 2017	28.51	29.79	28.40	29.32	338,919	+0.86(+3.04%)
Aug 07, 2017	28.85	28.90	28.43	28.46	165,667	-0.37(-1.27%)
Aug 04, 2017	28.61	28.90	28.48	28.82	73,684	+0.34(+1.19%)
Aug 03, 2017	28.27	28.84	28.27	28.48	119,763	+0.21(+0.74%)
Aug 02, 2017	29.37	29.44	28.27	28.27	245,031	-0.55(-1.91%)
Aug 01, 2017	29.22	29.22	28.62	28.82	151,866	-0.08(-0.27%)
Jul 31, 2017	29.19	29.40	28.80	28.90	155,906	-0.24(-0.81%)
Jul 28, 2017	28.67	29.56	28.54	29.14	158,694	+0.26(+0.91%)
Jul 27, 2017	28.93	29.87	28.61	28.88	348,673	+0.18(+0.64%)
Jul 26, 2017	28.61	28.95	28.56	28.69	146,746	+0.08(+0.27%)
Jul 25, 2017	28.30	29.16	28.27	28.61	175,423	+0.34(+1.20%)
Jul 24, 2017	28.40	28.40	28.04	28.27	96,453	-0.05(-0.18%)
Jul 21, 2017	28.51	28.51	28.22	28.33	100,695	-0.34(-1.19%)
Jul 20, 2017	28.56	29.03	28.56	28.67	253,450	+0.37(+1.30%)
Jul 19, 2017	27.62	28.40	27.62	28.30	199,378	+1.07(+3.94%)
Jul 18, 2017	26.83	27.23	26.57	27.23	428,565	+0.58(+2.16%)
Jul 17, 2017	27.91	28.49	26.60	26.65	355,984	-1.18(-4.23%)
Jul 14, 2017	27.93	28.20	27.72	27.83	113,945	+0.13(+0.47%)
Jul 13, 2017	28.67	28.77	27.54	27.70	248,757	-0.79(-2.76%)
Jul 12, 2017	28.38	28.69	28.04	28.48	192,302	+0.21(+0.74%)
Jul 11, 2017	28.27	29.06	28.14	28.27	259,436	+0.18(+0.65%)
Jul 10, 2017	27.23	28.67	27.23	28.09	242,486	+0.68(+2.48%)
Jul 07, 2017	27.75	27.83	27.02	27.41	302,642	-0.18(-0.66%)
Jul 06, 2017	27.72	27.99	27.38	27.59	152,404	-0.45(-1.59%)
Jul 05, 2017	27.91	28.22	27.51	28.04	226,128	-0.45(-1.56%)

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.