Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.76	21.86	21.65	21.73	220,179	-0.07(-0.34%)
Sep 28, 2017	21.62	21.87	21.62	21.80	208,655	+0.17(+0.77%)
Sep 27, 2017	21.18	21.84	21.11	21.63	407,645	+0.60(+2.86%)
Sep 26, 2017	21.26	21.36	20.91	21.03	304,227	-0.17(-0.78%)
Sep 25, 2017	20.98	21.26	20.97	21.20	220,436	+0.22(+1.06%)
Sep 22, 2017	20.74	21.14	20.68	20.98	210,744	+0.27(+1.29%)
Sep 21, 2017	20.80	20.87	20.67	20.71	203,481	-0.15(-0.71%)
Sep 20, 2017	20.91	21.02	20.77	20.86	204,017	-0.04(-0.18%)
Sep 19, 2017	20.62	20.91	20.47	20.89	262,319	+0.28(+1.35%)
Sep 18, 2017	20.31	20.65	20.25	20.62	168,322	+0.43(+2.11%)
Sep 15, 2017	20.26	20.36	20.08	20.19	553,229	-0.06(-0.27%)
Sep 14, 2017	20.22	20.39	20.15	20.25	168,093	+0.02(+0.09%)
Sep 13, 2017	20.11	20.31	19.98	20.23	185,693	+0.09(+0.46%)
Sep 12, 2017	19.86	20.25	19.86	20.14	147,469	+0.33(+1.67%)
Sep 11, 2017	19.98	20.06	19.75	19.81	201,177	-0.01(-0.05%)
Sep 08, 2017	19.71	20.07	19.58	19.82	251,651	+0.05(+0.23%)
Sep 07, 2017	19.27	19.80	19.07	19.77	397,794	+0.66(+3.46%)
Sep 06, 2017	19.12	19.42	18.90	19.11	381,930	+0.15(+0.77%)
Sep 05, 2017	19.22	19.50	18.92	18.96	265,744	-0.26(-1.34%)
Sep 01, 2017	19.17	19.38	19.17	19.22	173,672	-0.02(-0.10%)
Aug 31, 2017	19.19	19.45	19.08	19.24	221,453	+0.12(+0.63%)
Aug 30, 2017	19.04	19.15	18.90	19.12	291,784	+0.08(+0.43%)
Aug 29, 2017	18.85	19.18	18.85	19.04	181,217	+0.06(+0.34%)
Aug 28, 2017	19.22	19.32	18.90	18.97	246,649	-0.06(-0.34%)
Aug 25, 2017	18.63	19.10	18.59	19.04	209,741	+0.53(+2.88%)
Aug 24, 2017	18.50	18.63	18.37	18.50	192,558	+0.02(+0.10%)
Aug 23, 2017	18.90	19.09	18.48	18.48	185,683	-0.52(-2.76%)
Aug 22, 2017	18.87	19.07	18.81	19.01	365,724	+0.20(+1.07%)
Aug 21, 2017	18.63	19.11	18.54	18.81	324,727	+0.11(+0.59%)
Aug 18, 2017	19.21	19.63	18.61	18.70	615,101	-0.38(-1.98%)
Aug 17, 2017	19.06	20.00	18.87	19.07	1,091,097	-3.06(-13.82%)
Aug 16, 2017	21.90	22.41	21.75	22.13	273,647	+0.27(+1.22%)
Aug 15, 2017	22.51	22.51	21.72	21.86	175,245	-0.51(-2.30%)
Aug 14, 2017	21.83	22.41	21.66	22.38	186,358	+0.72(+3.31%)
Aug 11, 2017	21.41	21.71	20.91	21.66	156,389	+0.15(+0.68%)
Aug 10, 2017	21.37	21.79	21.37	21.52	159,843	+0.07(+0.34%)
Aug 09, 2017	21.42	21.74	21.31	21.44	112,460	-0.07(-0.34%)
Aug 08, 2017	21.47	21.77	21.42	21.52	76,817	+0.06(+0.26%)
Aug 07, 2017	21.43	21.58	21.29	21.46	124,280	+0.03(+0.13%)
Aug 04, 2017	21.18	21.44	21.18	21.43	112,065	+0.30(+1.43%)
Aug 03, 2017	21.29	21.44	21.09	21.13	111,155	-0.15(-0.69%)
Aug 02, 2017	21.50	21.64	21.26	21.28	163,159	-0.28(-1.32%)
Aug 01, 2017	21.58	21.60	21.40	21.56	157,330	+0.05(+0.21%)
Jul 31, 2017	21.60	21.73	21.43	21.52	157,593	-0.05(-0.21%)
Jul 28, 2017	21.40	21.57	21.34	21.56	112,578	+0.09(+0.43%)
Jul 27, 2017	21.52	21.57	21.33	21.47	149,161	+0.01(+0.04%)
Jul 26, 2017	21.99	21.99	21.45	21.46	99,651	-0.49(-2.22%)
Jul 25, 2017	21.88	22.07	21.76	21.95	124,054	+0.26(+1.19%)
Jul 24, 2017	21.91	21.91	21.59	21.69	114,853	-0.30(-1.38%)
Jul 21, 2017	22.29	22.29	21.91	21.99	165,350	-0.19(-0.87%)
Jul 20, 2017	22.25	22.27	22.04	22.19	85,366	+0.02(+0.08%)
Jul 19, 2017	22.10	22.31	22.09	22.17	151,145	+0.08(+0.37%)
Jul 18, 2017	22.18	22.18	21.93	22.09	152,115	-0.17(-0.78%)
Jul 17, 2017	22.12	22.35	22.00	22.26	123,725	+0.06(+0.29%)
Jul 14, 2017	22.06	22.32	22.06	22.20	124,516	+0.09(+0.42%)
Jul 13, 2017	22.18	22.20	21.94	22.10	110,074	-0.08(-0.37%)
Jul 12, 2017	22.18	22.48	22.18	22.19	112,758	+0.17(+0.75%)
Jul 11, 2017	22.36	22.40	21.66	22.02	214,711	-0.33(-1.48%)
Jul 10, 2017	22.13	22.43	22.03	22.35	214,766	+0.16(+0.70%)
Jul 07, 2017	21.96	22.23	21.79	22.20	102,756	+0.31(+1.43%)
Jul 06, 2017	21.97	22.12	21.84	21.88	118,779	-0.24(-1.08%)
Jul 05, 2017	22.31	22.31	22.01	22.12	154,143	-0.18(-0.82%)

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.