Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.40	24.72	24.06	24.11	3,625,077	-0.20(-0.83%)
Sep 28, 2017	23.33	24.42	23.25	24.31	2,830,222	+1.15(+4.98%)
Sep 27, 2017	23.25	23.40	22.54	23.16	3,088,458	-0.09(-0.38%)
Sep 26, 2017	23.34	23.52	23.18	23.24	2,367,451	-0.13(-0.56%)
Sep 25, 2017	23.03	23.47	22.95	23.38	1,935,220	+0.46(+2.02%)
Sep 22, 2017	22.83	23.17	22.77	22.91	2,396,046	+0.18(+0.81%)
Sep 21, 2017	23.03	23.11	22.69	22.73	2,431,116	-0.32(-1.40%)
Sep 20, 2017	22.60	23.13	22.60	23.05	3,011,800	+0.51(+2.25%)
Sep 19, 2017	22.18	22.81	22.01	22.55	2,125,303	+0.32(+1.45%)
Sep 18, 2017	21.71	22.27	21.71	22.22	2,375,010	+0.54(+2.50%)
Sep 15, 2017	21.68	21.92	21.45	21.68	4,630,239	+0.10(+0.45%)
Sep 14, 2017	22.00	22.10	21.40	21.59	2,686,721	-0.53(-2.41%)
Sep 13, 2017	22.10	22.35	21.86	22.12	2,204,481	+0.08(+0.36%)
Sep 12, 2017	22.10	22.28	21.86	22.04	2,411,166	+0.25(+1.16%)
Sep 11, 2017	22.23	22.32	21.75	21.79	3,306,720	-0.45(-2.00%)
Sep 08, 2017	21.90	22.45	21.90	22.23	3,060,731	+0.39(+1.80%)
Sep 07, 2017	21.38	22.04	21.27	21.84	2,723,954	+0.49(+2.29%)
Sep 06, 2017	21.04	21.60	20.91	21.35	3,520,137	+0.45(+2.17%)
Sep 05, 2017	21.38	21.38	20.38	20.90	2,905,451	-0.75(-3.47%)
Sep 01, 2017	20.73	21.62	20.71	21.65	4,926,899	+0.97(+4.69%)
Aug 31, 2017	21.11	21.23	20.37	20.68	4,653,213	-0.12(-0.59%)
Aug 30, 2017	20.11	20.92	19.91	20.80	6,750,774	+0.87(+4.38%)
Aug 29, 2017	19.74	20.11	19.57	19.93	3,142,901	+0.10(+0.48%)
Aug 28, 2017	18.83	20.03	18.64	19.83	5,554,792	+1.52(+8.30%)
Aug 25, 2017	17.83	18.78	17.83	18.31	4,575,380	+0.59(+3.30%)
Aug 24, 2017	17.47	17.73	17.46	17.73	3,092,245	+0.31(+1.75%)
Aug 23, 2017	17.46	17.49	16.99	17.42	3,351,528	-0.15(-0.85%)
Aug 22, 2017	17.59	17.59	17.35	17.57	2,494,568	+0.06(+0.35%)
Aug 21, 2017	17.66	17.82	17.50	17.51	2,011,105	-0.27(-1.52%)
Aug 18, 2017	17.55	17.89	17.28	17.78	2,223,463	+0.24(+1.34%)
Aug 17, 2017	18.21	18.30	17.47	17.54	3,185,457	-0.84(-4.56%)
Aug 16, 2017	18.76	18.83	18.32	18.38	2,373,122	-0.35(-1.86%)
Aug 15, 2017	18.54	18.82	18.39	18.73	1,218,700	+0.11(+0.61%)
Aug 14, 2017	18.60	18.76	18.42	18.62	1,321,043	+0.14(+0.76%)
Aug 11, 2017	18.29	18.59	18.26	18.48	2,089,930	-0.03(-0.19%)
Aug 10, 2017	18.90	18.99	18.51	18.51	2,760,499	-0.46(-2.45%)
Aug 09, 2017	19.47	19.56	18.97	18.98	2,256,967	-0.54(-2.78%)
Aug 08, 2017	19.93	19.98	19.47	19.52	2,115,044	-0.47(-2.37%)
Aug 07, 2017	20.10	20.29	19.94	19.99	2,516,673	-0.16(-0.77%)
Aug 04, 2017	19.86	20.44	19.82	20.15	3,882,125	+0.31(+1.56%)
Aug 03, 2017	19.52	20.11	19.24	19.84	5,409,128	-0.25(-1.24%)
Aug 02, 2017	19.92	20.43	19.42	20.09	4,470,639	+0.03(+0.13%)
Aug 01, 2017	19.67	20.12	19.48	20.06	2,767,907	+0.46(+2.33%)
Jul 31, 2017	18.81	19.62	18.64	19.61	2,349,650	+0.98(+5.27%)
Jul 28, 2017	19.14	19.36	18.40	18.62	2,833,045	-0.49(-2.57%)
Jul 27, 2017	19.25	19.41	18.91	19.11	2,028,504	-0.04(-0.22%)
Jul 26, 2017	19.21	19.42	18.79	19.16	2,607,889	-0.04(-0.22%)
Jul 25, 2017	18.94	19.50	18.86	19.20	3,407,506	+0.30(+1.59%)
Jul 24, 2017	18.81	18.92	18.66	18.90	1,464,825	+0.09(+0.46%)
Jul 21, 2017	18.82	18.98	18.43	18.81	1,924,968	+0.00(+0.00%)
Jul 20, 2017	19.30	19.34	18.66	18.81	1,734,735	-0.27(-1.40%)
Jul 19, 2017	18.74	19.46	18.74	19.08	1,626,142	+0.34(+1.84%)
Jul 18, 2017	19.30	19.36	18.69	18.74	2,026,873	-0.51(-2.64%)
Jul 17, 2017	18.95	19.35	18.94	19.24	1,182,720	+0.22(+1.18%)
Jul 14, 2017	18.68	19.08	18.64	19.02	1,404,067	+0.34(+1.80%)
Jul 13, 2017	18.84	18.93	18.37	18.68	1,825,389	-0.15(-0.82%)
Jul 12, 2017	19.43	19.56	18.81	18.84	1,735,293	-0.36(-1.88%)
Jul 11, 2017	19.23	19.63	19.02	19.20	1,605,922	-0.11(-0.58%)
Jul 10, 2017	19.04	19.43	18.98	19.31	1,695,754	+0.21(+1.08%)
Jul 07, 2017	18.37	19.14	18.12	19.11	2,540,168	+0.68(+3.69%)
Jul 06, 2017	19.16	19.30	18.37	18.43	2,391,319	-0.75(-3.91%)
Jul 05, 2017	19.46	19.72	18.96	19.17	2,007,129	-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.