Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.38	24.70	24.04	24.09	3,627,312	-0.20(-0.83%)
Sep 28, 2017	23.32	24.41	23.24	24.29	2,831,967	+1.15(+4.98%)
Sep 27, 2017	23.24	23.39	22.52	23.14	3,090,363	-0.09(-0.38%)
Sep 26, 2017	23.33	23.51	23.17	23.23	2,368,911	-0.13(-0.56%)
Sep 25, 2017	23.01	23.46	22.93	23.36	1,936,413	+0.46(+2.02%)
Sep 22, 2017	22.81	23.16	22.76	22.90	2,397,523	+0.18(+0.81%)
Sep 21, 2017	23.01	23.10	22.67	22.72	2,432,615	-0.32(-1.40%)
Sep 20, 2017	22.58	23.12	22.58	23.04	3,013,658	+0.51(+2.25%)
Sep 19, 2017	22.17	22.80	22.00	22.53	2,126,613	+0.32(+1.45%)
Sep 18, 2017	21.69	22.25	21.69	22.21	2,376,475	+0.54(+2.50%)
Sep 15, 2017	21.67	21.90	21.43	21.67	4,633,094	+0.10(+0.45%)
Sep 14, 2017	21.99	22.09	21.39	21.57	2,688,378	-0.53(-2.41%)
Sep 13, 2017	22.09	22.34	21.84	22.10	2,205,841	+0.08(+0.36%)
Sep 12, 2017	22.09	22.26	21.84	22.03	2,412,653	+0.25(+1.16%)
Sep 11, 2017	22.22	22.31	21.73	21.77	3,308,759	-0.45(-2.00%)
Sep 08, 2017	21.89	22.44	21.89	22.22	3,062,619	+0.39(+1.80%)
Sep 07, 2017	21.36	22.03	21.26	21.83	2,725,633	+0.49(+2.29%)
Sep 06, 2017	21.03	21.59	20.90	21.34	3,522,308	+0.45(+2.17%)
Sep 05, 2017	21.37	21.37	20.37	20.88	2,907,242	-0.75(-3.47%)
Sep 01, 2017	20.72	21.60	20.70	21.63	4,929,938	+0.97(+4.69%)
Aug 31, 2017	21.09	21.22	20.36	20.66	4,656,083	-0.12(-0.59%)
Aug 30, 2017	20.10	20.91	19.90	20.79	6,754,938	+0.87(+4.38%)
Aug 29, 2017	19.73	20.10	19.56	19.91	3,144,839	+0.10(+0.48%)
Aug 28, 2017	18.81	20.02	18.63	19.82	5,558,218	+1.52(+8.30%)
Aug 25, 2017	17.82	18.77	17.82	18.30	4,578,202	+0.58(+3.30%)
Aug 24, 2017	17.46	17.72	17.44	17.71	3,094,152	+0.31(+1.75%)
Aug 23, 2017	17.45	17.48	16.98	17.41	3,353,595	-0.15(-0.84%)
Aug 22, 2017	17.58	17.58	17.34	17.56	2,496,106	+0.06(+0.35%)
Aug 21, 2017	17.65	17.81	17.49	17.50	2,012,345	-0.27(-1.52%)
Aug 18, 2017	17.54	17.88	17.27	17.77	2,224,834	+0.24(+1.34%)
Aug 17, 2017	18.19	18.29	17.46	17.53	3,187,422	-0.84(-4.56%)
Aug 16, 2017	18.74	18.81	18.31	18.37	2,374,585	-0.35(-1.86%)
Aug 15, 2017	18.53	18.81	18.38	18.72	1,219,451	+0.11(+0.61%)
Aug 14, 2017	18.59	18.75	18.41	18.61	1,321,858	+0.14(+0.76%)
Aug 11, 2017	18.28	18.58	18.25	18.47	2,091,219	-0.03(-0.19%)
Aug 10, 2017	18.89	18.97	18.50	18.50	2,762,202	-0.46(-2.45%)
Aug 09, 2017	19.46	19.55	18.96	18.96	2,258,359	-0.54(-2.78%)
Aug 08, 2017	19.92	19.97	19.46	19.51	2,116,348	-0.47(-2.37%)
Aug 07, 2017	20.09	20.27	19.92	19.98	2,518,225	-0.15(-0.77%)
Aug 04, 2017	19.85	20.43	19.81	20.14	3,884,519	+0.31(+1.56%)
Aug 03, 2017	19.51	20.10	19.23	19.83	5,412,464	-0.25(-1.24%)
Aug 02, 2017	19.90	20.41	19.41	20.07	4,473,396	+0.03(+0.13%)
Aug 01, 2017	19.65	20.11	19.47	20.05	2,769,614	+0.46(+2.33%)
Jul 31, 2017	18.80	19.61	18.63	19.59	2,351,099	+0.98(+5.27%)
Jul 28, 2017	19.13	19.34	18.39	18.61	2,834,791	-0.49(-2.57%)
Jul 27, 2017	19.24	19.40	18.90	19.10	2,029,755	-0.04(-0.23%)
Jul 26, 2017	19.20	19.41	18.78	19.15	2,609,497	-0.04(-0.22%)
Jul 25, 2017	18.93	19.49	18.84	19.19	3,409,608	+0.30(+1.59%)
Jul 24, 2017	18.80	18.91	18.65	18.89	1,465,728	+0.09(+0.46%)
Jul 21, 2017	18.81	18.96	18.41	18.80	1,926,155	+0.00(+0.00%)
Jul 20, 2017	19.28	19.33	18.65	18.80	1,735,804	-0.27(-1.40%)
Jul 19, 2017	18.73	19.45	18.72	19.07	1,627,145	+0.34(+1.84%)
Jul 18, 2017	19.28	19.35	18.68	18.72	2,028,123	-0.51(-2.64%)
Jul 17, 2017	18.94	19.34	18.93	19.23	1,183,449	+0.22(+1.18%)
Jul 14, 2017	18.67	19.07	18.63	19.01	1,404,933	+0.34(+1.80%)
Jul 13, 2017	18.83	18.92	18.35	18.67	1,826,514	-0.15(-0.82%)
Jul 12, 2017	19.42	19.55	18.80	18.83	1,736,363	-0.36(-1.88%)
Jul 11, 2017	19.21	19.62	19.01	19.19	1,606,912	-0.11(-0.58%)
Jul 10, 2017	19.03	19.42	18.96	19.30	1,696,799	+0.21(+1.08%)
Jul 07, 2017	18.35	19.13	18.10	19.09	2,541,735	+0.68(+3.69%)
Jul 06, 2017	19.15	19.29	18.35	18.41	2,392,793	-0.75(-3.91%)
Jul 05, 2017	19.45	19.70	18.95	19.16	2,008,367	-0.44(-2.24%)

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.