Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.07	25.23	24.82	24.86	28,495	-0.25(-1.01%)
Sep 28, 2017	25.11	25.18	24.93	25.11	23,413	+0.00(+0.00%)
Sep 27, 2017	24.31	25.33	24.24	25.11	52,324	+1.01(+4.20%)
Sep 26, 2017	23.99	24.39	23.99	24.10	21,847	+0.22(+0.91%)
Sep 25, 2017	23.70	24.06	23.67	23.88	24,016	+0.07(+0.30%)
Sep 22, 2017		24.06	23.63	23.81	32,685	+0.04(+0.15%)
Sep 21, 2017	24.03	24.03	23.74	23.77	20,382	-0.11(-0.45%)
Sep 20, 2017	23.95	24.03	23.70	23.88	30,612	+0.04(+0.15%)
Sep 19, 2017	23.81	23.88	23.71	23.84	22,769	+0.45(+1.92%)
Sep 18, 2017	23.22	23.68	23.07	23.40	27,702	+0.32(+1.37%)
Sep 15, 2017	23.22	23.29	22.90	23.08	75,799	-0.05(-0.23%)
Sep 14, 2017	23.11	23.26	23.01	23.13	15,497	-0.05(-0.23%)
Sep 13, 2017	22.97	23.33	22.83	23.19	28,285	+0.32(+1.38%)
Sep 12, 2017	22.76	22.94	22.68	22.87	10,074	+0.25(+1.09%)
Sep 11, 2017	22.66	22.72	22.57	22.62	13,424	+0.28(+1.26%)
Sep 08, 2017	22.31	22.74	22.31	22.34	16,923	+0.14(+0.63%)
Sep 07, 2017	22.46	22.46	21.92	22.20	23,800	-0.18(-0.78%)
Sep 06, 2017	22.52	22.68	22.38	22.38	28,008	-0.07(-0.31%)
Sep 05, 2017	22.69	22.76	22.45	22.45	18,503	-0.35(-1.54%)
Sep 01, 2017	22.66	22.89	22.66	22.80	14,076	+0.11(+0.46%)
Aug 31, 2017	22.52	22.87	22.50	22.69	26,478	+0.25(+1.10%)
Aug 30, 2017	22.44	22.66	22.38	22.45	10,047	-0.04(-0.16%)
Aug 29, 2017	22.34	22.52	22.34	22.48	22,988	+0.10(+0.47%)
Aug 28, 2017	22.45	22.52	22.31	22.38	12,895	-0.07(-0.31%)
Aug 25, 2017	21.99	22.62	21.99	22.45	14,304	+0.17(+0.78%)
Aug 24, 2017	22.34	22.52	22.17	22.27	11,808	-0.03(-0.16%)
Aug 23, 2017	22.24	22.36	22.20	22.31	14,991	-0.07(-0.31%)
Aug 22, 2017	22.32	22.55	22.27	22.38	14,186	+0.17(+0.79%)
Aug 21, 2017	22.06	22.34	22.06	22.20	12,509	-0.03(-0.16%)
Aug 18, 2017	21.82	22.31	21.82	22.24	42,829	+0.21(+0.95%)
Aug 17, 2017	22.27	22.48	21.92	22.03	40,715	-0.35(-1.56%)
Aug 16, 2017	22.31	22.52	22.31	22.38	27,819	+0.03(+0.16%)
Aug 15, 2017	22.76	22.76	22.31	22.34	17,967	-0.38(-1.69%)
Aug 14, 2017	22.03	22.76	22.03	22.73	31,008	+0.70(+3.16%)
Aug 11, 2017	22.59	22.73	21.82	22.03	41,280	-0.31(-1.40%)
Aug 10, 2017	22.41	22.59	22.31	22.34	35,000	-0.28(-1.23%)
Aug 09, 2017	22.31	22.76	22.31	22.62	27,887	+0.10(+0.46%)
Aug 08, 2017	22.38	23.04	22.38	22.52	29,470	-0.07(-0.31%)
Aug 07, 2017	22.97	22.97	22.34	22.59	27,023	-0.24(-1.07%)
Aug 04, 2017		23.04	22.66	22.83	13,697	+0.03(+0.15%)
Aug 03, 2017	22.97	22.97	22.69	22.80	35,607	-0.07(-0.30%)
Aug 02, 2017	22.94	23.14	22.83	22.87	26,485	-0.07(-0.30%)
Aug 01, 2017	22.73	23.01	22.55	22.94	33,414	+0.21(+0.92%)
Jul 31, 2017	22.76	22.87	22.52	22.73	16,728	+0.17(+0.77%)
Jul 28, 2017	22.41	22.66	22.27	22.55	22,500	+0.17(+0.78%)
Jul 27, 2017	22.59	22.81	22.38	22.38	31,440	-0.10(-0.47%)
Jul 26, 2017	22.73	22.80	22.41	22.48	20,416	-0.28(-1.22%)
Jul 25, 2017	22.66	22.90	22.48	22.76	30,741	+0.38(+1.71%)
Jul 24, 2017	22.42	22.55	22.34	22.38	14,231	-0.07(-0.31%)
Jul 21, 2017	22.13	22.66	21.92	22.45	50,567	+0.38(+1.74%)
Jul 20, 2017	21.82	22.13	21.80	22.06	11,773	+0.17(+0.80%)
Jul 19, 2017	21.79	22.13	21.79	21.89	25,759	-0.03(-0.16%)
Jul 18, 2017	21.61	21.99	21.61	21.92	17,201	+0.14(+0.64%)
Jul 17, 2017	21.40	21.92	21.40	21.79	21,033	+0.07(+0.32%)
Jul 14, 2017	21.61	21.79	21.61	21.72	14,087	-0.14(-0.64%)
Jul 13, 2017	21.92	22.00	21.73	21.86	19,121	-0.10(-0.48%)
Jul 12, 2017	21.40	21.96	21.40	21.96	18,893	+0.31(+1.45%)
Jul 11, 2017	21.65	21.77	21.58	21.65	27,228	-0.14(-0.64%)
Jul 10, 2017	22.20	22.20	21.75	21.79	16,965	-0.45(-2.04%)
Jul 07, 2017	21.96	22.27	21.96	22.24	9,171	+0.21(+0.95%)
Jul 06, 2017	21.82	22.27	21.77	22.03	17,863	+0.14(+0.64%)
Jul 05, 2017	22.24	22.24	21.75	21.89	16,260	-0.45(-2.03%)

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.