Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.19	19.37	18.59	18.68	478,508	-0.60(-3.11%)
Sep 28, 2017	19.14	19.33	18.94	19.28	132,360	+0.18(+0.97%)
Sep 27, 2017	18.73	19.19	18.54	19.10	237,089	+0.37(+1.97%)
Sep 26, 2017	18.73	18.87	18.68	18.73	236,527	+0.00(+0.00%)
Sep 25, 2017	18.54	18.75	18.50	18.73	598,767	+0.18(+0.99%)
Sep 22, 2017	18.36	18.59	18.27	18.54	179,504	+0.23(+1.26%)
Sep 21, 2017	18.36	18.45	18.13	18.31	225,286	-0.14(-0.75%)
Sep 20, 2017	18.13	18.50	18.13	18.45	158,664	+0.32(+1.78%)
Sep 19, 2017	18.41	18.41	17.94	18.13	348,076	-0.18(-1.01%)
Sep 18, 2017	18.77	18.77	18.22	18.31	293,767	-0.37(-1.98%)
Sep 15, 2017	19.19	19.31	18.64	18.68	1,035,517	-0.55(-2.88%)
Sep 14, 2017	19.51	19.51	19.14	19.24	298,197	-0.32(-1.65%)
Sep 13, 2017	19.51	19.79	19.42	19.56	305,242	+0.00(+0.00%)
Sep 12, 2017	19.24	19.70	19.10	19.56	464,517	+0.42(+2.17%)
Sep 11, 2017	19.33	20.07	19.05	19.14	439,179	-0.14(-0.72%)
Sep 08, 2017	18.87	19.28	18.59	19.28	316,988	+0.42(+2.20%)
Sep 07, 2017	18.50	19.10	18.27	18.87	371,135	+0.37(+2.00%)
Sep 06, 2017	18.22	18.54	18.04	18.50	482,160	+0.32(+1.78%)
Sep 05, 2017	18.18	18.41	18.04	18.18	291,649	-0.05(-0.25%)
Sep 01, 2017	17.94	18.27	17.88	18.22	301,133	+0.28(+1.54%)
Aug 31, 2017	17.76	17.99	17.71	17.94	240,800	+0.32(+1.83%)
Aug 30, 2017	17.85	17.94	17.58	17.62	391,891	-0.17(-0.93%)
Aug 29, 2017	18.02	18.02	17.65	17.79	480,923	-0.28(-1.53%)
Aug 28, 2017	18.11	18.25	17.83	18.06	278,219	+0.09(+0.51%)
Aug 25, 2017	17.70	17.97	17.65	17.97	368,727	+0.32(+1.82%)
Aug 24, 2017	17.60	17.79	17.42	17.65	200,319	+0.14(+0.79%)
Aug 23, 2017	17.88	17.93	17.47	17.51	212,793	-0.51(-2.81%)
Aug 22, 2017	17.83	18.06	17.70	18.02	262,139	+0.18(+1.03%)
Aug 21, 2017	18.20	18.20	17.72	17.83	398,525	-0.41(-2.27%)
Aug 18, 2017	17.83	18.34	17.79	18.25	432,074	+0.32(+1.80%)
Aug 17, 2017	18.29	18.43	17.90	17.93	449,159	-0.46(-2.50%)
Aug 16, 2017	18.43	18.57	18.16	18.39	344,073	-0.05(-0.25%)
Aug 15, 2017	18.71	18.71	18.29	18.43	388,216	-0.28(-1.47%)
Aug 14, 2017	18.89	18.89	18.39	18.71	597,408	-0.09(-0.49%)
Aug 11, 2017	18.62	18.94	18.11	18.80	562,537	-0.05(-0.24%)
Aug 10, 2017	18.80	18.98	18.02	18.84	714,368	-0.23(-1.20%)
Aug 09, 2017	20.59	20.73	18.62	19.07	1,041,183	-1.61(-7.78%)
Aug 08, 2017	19.49	20.82	19.49	20.68	1,013,191	+1.61(+8.43%)
Aug 07, 2017	18.29	19.40	18.16	19.07	3,051,478	+0.74(+4.01%)
Aug 04, 2017	17.97	18.48	17.83	18.34	423,985	+0.51(+2.84%)
Aug 03, 2017	17.37	18.25	16.91	17.83	4,108,437	-0.46(-2.51%)
Aug 02, 2017	18.84	18.94	18.25	18.29	697,426	-0.55(-2.93%)
Aug 01, 2017	18.94	18.94	18.52	18.84	314,308	-0.05(-0.24%)
Jul 31, 2017	18.75	18.89	18.57	18.89	219,096	+0.14(+0.74%)
Jul 28, 2017	18.98	19.03	18.57	18.75	123,941	-0.32(-1.69%)
Jul 27, 2017	18.75	19.07	18.52	19.07	208,137	+0.41(+2.22%)
Jul 26, 2017	18.94	19.17	18.55	18.66	259,477	-0.28(-1.46%)
Jul 25, 2017	18.71	19.07	18.66	18.94	554,997	+0.32(+1.73%)
Jul 24, 2017	18.94	19.07	18.43	18.62	154,819	-0.32(-1.70%)
Jul 21, 2017	19.30	19.53	18.84	18.94	273,568	-0.23(-1.20%)
Jul 20, 2017	18.57	19.30	18.57	19.17	330,450	+0.55(+2.96%)
Jul 19, 2017	18.43	18.71	18.43	18.62	155,038	+0.14(+0.75%)
Jul 18, 2017	18.43	18.71	18.29	18.48	185,165	+0.00(+0.00%)
Jul 17, 2017	18.34	18.66	18.16	18.48	365,220	+0.09(+0.50%)
Jul 14, 2017	18.66	18.66	18.34	18.39	203,048	-0.23(-1.24%)
Jul 13, 2017	18.48	18.66	18.32	18.62	225,010	+0.14(+0.75%)
Jul 12, 2017	18.48	18.80	18.43	18.48	205,625	+0.09(+0.50%)
Jul 11, 2017	18.11	18.50	18.11	18.39	396,186	+0.18(+1.01%)
Jul 10, 2017	17.83	18.34	17.83	18.20	464,237	+0.37(+2.06%)
Jul 07, 2017	17.74	17.88	17.47	17.83	703,958	+0.09(+0.52%)
Jul 06, 2017	18.25	18.25	17.65	17.74	328,440	-0.51(-2.77%)
Jul 05, 2017	18.66	18.75	18.11	18.25	240,875	-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.