Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.84	20.94	20.81	20.90	464,341	+0.14(+0.65%)
Sep 28, 2017	20.71	20.79	20.71	20.77	197,272	+0.03(+0.15%)
Sep 27, 2017	20.69	20.76	20.68	20.74	557,810	-0.01(-0.03%)
Sep 26, 2017	20.77	20.77	20.67	20.74	448,142	-0.03(-0.16%)
Sep 25, 2017	20.84	20.87	20.73	20.78	151,811	-0.16(-0.77%)
Sep 22, 2017	20.95	20.98	20.92	20.94	247,843	+0.01(+0.03%)
Sep 21, 2017	20.92	20.96	20.89	20.93	88,444	-0.02(-0.11%)
Sep 20, 2017	20.99	21.03	20.84	20.95	135,242	-0.03(-0.16%)
Sep 19, 2017	20.97	21.00	20.95	20.99	161,162	+0.08(+0.37%)
Sep 18, 2017	20.94	20.97	20.86	20.91	96,709	+0.06(+0.29%)
Sep 15, 2017	20.85	20.86	20.82	20.85	128,937	+0.03(+0.13%)
Sep 14, 2017	20.73	20.82	20.73	20.82	105,174	+0.04(+0.19%)
Sep 13, 2017	20.86	20.87	20.77	20.78	200,795	-0.10(-0.49%)
Sep 12, 2017	20.87	20.90	20.86	20.88	152,408	+0.04(+0.17%)
Sep 11, 2017	20.81	20.87	20.81	20.85	89,843	+0.19(+0.94%)
Sep 08, 2017	20.71	20.71	20.64	20.65	127,063	-0.03(-0.13%)
Sep 07, 2017	20.69	20.70	20.65	20.68	70,273	+0.14(+0.67%)
Sep 06, 2017	20.50	20.57	20.48	20.54	120,018	+0.13(+0.65%)
Sep 05, 2017	20.50	20.52	20.34	20.41	104,482	-0.15(-0.75%)
Sep 01, 2017	20.60	20.60	20.54	20.57	220,323	+0.06(+0.27%)
Aug 31, 2017	20.42	20.53	20.42	20.51	125,319	+0.16(+0.79%)
Aug 30, 2017	20.35	20.38	20.34	20.35	129,043	-0.02(-0.11%)
Aug 29, 2017	20.32	20.41	20.28	20.37	215,878	-0.07(-0.35%)
Aug 28, 2017	20.48	20.48	20.41	20.44	390,492	-0.01(-0.05%)
Aug 25, 2017	20.39	20.50	20.39	20.46	83,494	+0.13(+0.65%)
Aug 24, 2017	20.35	20.39	20.32	20.32	117,826	-0.01(-0.05%)
Aug 23, 2017	20.27	20.35	20.27	20.33	68,583	+0.01(+0.04%)
Aug 22, 2017	20.27	20.33	20.27	20.33	67,026	+0.14(+0.67%)
Aug 21, 2017	20.18	20.22	20.13	20.19	66,950	+0.03(+0.16%)
Aug 18, 2017	20.14	20.23	20.11	20.16	132,236	+0.05(+0.25%)
Aug 17, 2017	20.27	20.29	20.11	20.11	87,803	-0.24(-1.19%)
Aug 16, 2017	20.28	20.36	20.28	20.35	82,755	+0.17(+0.82%)
Aug 15, 2017	20.22	20.22	20.14	20.18	339,981	-0.04(-0.19%)
Aug 14, 2017	20.22	20.27	20.17	20.22	158,681	+0.17(+0.85%)
Aug 11, 2017	20.05	20.11	20.01	20.05	97,960	-0.02(-0.11%)
Aug 10, 2017	20.23	20.24	20.05	20.07	411,205	-0.32(-1.54%)
Aug 09, 2017	20.33	20.39	20.29	20.39	168,213	-0.07(-0.35%)
Aug 08, 2017	20.53	20.54	20.44	20.46	97,818	-0.08(-0.38%)
Aug 07, 2017	20.49	20.54	20.44	20.54	189,404	+0.04(+0.19%)
Aug 04, 2017	20.52	20.52	20.43	20.50	184,046	+0.03(+0.16%)
Aug 03, 2017	20.45	20.49	20.44	20.47	254,303	-0.02(-0.11%)
Aug 02, 2017	20.49	20.50	20.43	20.49	211,198	+0.01(+0.03%)
Aug 01, 2017	20.49	20.54	20.47	20.48	426,035	+0.10(+0.49%)
Jul 31, 2017	20.37	20.40	20.31	20.38	691,260	+0.06(+0.27%)
Jul 28, 2017	20.24	20.34	20.23	20.33	112,990	+0.02(+0.11%)
Jul 27, 2017	20.44	20.44	20.23	20.31	1,820,461	-0.09(-0.46%)
Jul 26, 2017	20.30	20.42	20.27	20.40	497,077	+0.13(+0.65%)
Jul 25, 2017	20.32	20.33	20.25	20.27	1,713,971	+0.04(+0.19%)
Jul 24, 2017	20.20	20.23	20.15	20.23	113,115	+0.01(+0.03%)
Jul 21, 2017	20.25	20.25	20.17	20.22	1,004,044	-0.08(-0.41%)
Jul 20, 2017	20.31	20.33	20.27	20.31	210,060	+0.05(+0.25%)
Jul 19, 2017	20.20	20.26	20.20	20.26	377,997	+0.12(+0.60%)
Jul 18, 2017	20.11	20.14	20.10	20.13	247,941	+0.02(+0.11%)
Jul 17, 2017	20.14	20.15	20.09	20.11	142,237	-0.05(-0.27%)
Jul 14, 2017	20.06	20.18	20.06	20.17	604,376	+0.19(+0.97%)
Jul 13, 2017	19.96	19.99	19.91	19.97	187,642	+0.04(+0.19%)
Jul 12, 2017	19.87	19.96	19.87	19.94	184,465	+0.23(+1.15%)
Jul 11, 2017	19.63	19.73	19.60	19.71	155,463	+0.07(+0.34%)
Jul 10, 2017	19.58	19.65	19.58	19.64	49,947	+0.08(+0.40%)
Jul 07, 2017	19.53	19.59	19.48	19.57	112,264	+0.03(+0.17%)
Jul 06, 2017	19.54	19.60	19.52	19.53	557,690	-0.12(-0.62%)
Jul 05, 2017	19.65	19.70	19.60	19.65	2,309,109	-0.07(-0.34%)

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.