Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.64	23.12	22.60	22.73	271,205	+0.03(+0.13%)
Sep 28, 2017	22.58	22.77	22.51	22.70	339,331	+0.23(+1.00%)
Sep 27, 2017	22.24	22.59	22.07	22.47	385,854	+0.48(+2.18%)
Sep 26, 2017	21.98	22.10	21.83	21.99	197,591	+0.02(+0.07%)
Sep 25, 2017	21.70	22.07	21.70	21.98	236,221	+0.24(+1.10%)
Sep 22, 2017	21.58	21.90	21.57	21.74	240,764	+0.12(+0.56%)
Sep 21, 2017	21.70	21.80	21.59	21.62	261,373	-0.08(-0.35%)
Sep 20, 2017	21.45	21.76	21.34	21.69	355,249	+0.20(+0.91%)
Sep 19, 2017	21.45	21.66	21.40	21.50	340,721	+0.00(+0.00%)
Sep 18, 2017	21.21	21.62	21.18	21.50	405,867	+0.35(+1.67%)
Sep 15, 2017	21.11	21.37	21.07	21.14	741,123	-0.10(-0.46%)
Sep 14, 2017	21.21	21.41	21.16	21.24	506,973	+0.00(+0.00%)
Sep 13, 2017	21.03	21.31	20.98	21.24	430,631	+0.20(+0.96%)
Sep 12, 2017	20.62	21.10	20.62	21.04	301,450	+0.51(+2.49%)
Sep 11, 2017	20.35	20.70	20.35	20.53	231,446	+0.43(+2.13%)
Sep 08, 2017	19.73	20.22	19.73	20.10	220,935	+0.22(+1.09%)
Sep 07, 2017	20.30	20.30	19.75	19.88	322,202	-0.39(-1.92%)
Sep 06, 2017	20.04	20.36	20.04	20.27	248,834	+0.26(+1.31%)
Sep 05, 2017	20.42	20.51	19.92	20.01	401,700	-0.55(-2.66%)
Sep 01, 2017	20.33	20.69	20.33	20.56	189,712	+0.23(+1.14%)
Aug 31, 2017	20.55	20.60	20.32	20.33	189,067	-0.19(-0.91%)
Aug 30, 2017	20.52	20.78	20.32	20.51	246,308	+0.09(+0.44%)
Aug 29, 2017	20.18	20.67	20.10	20.42	334,269	-0.03(-0.15%)
Aug 28, 2017	20.72	20.75	20.38	20.45	228,284	-0.17(-0.84%)
Aug 25, 2017	20.75	20.87	20.61	20.63	230,885	-0.11(-0.54%)
Aug 24, 2017	20.58	20.75	20.44	20.74	332,411	+0.23(+1.13%)
Aug 23, 2017	20.22	20.66	20.22	20.51	282,988	+0.12(+0.58%)
Aug 22, 2017	20.45	20.46	20.31	20.39	155,982	+0.11(+0.55%)
Aug 21, 2017	20.32	20.36	20.03	20.27	301,126	-0.04(-0.18%)
Aug 18, 2017	20.54	20.79	20.20	20.31	478,725	-0.18(-0.87%)
Aug 17, 2017	20.94	20.98	20.42	20.49	453,693	-0.54(-2.58%)
Aug 16, 2017	21.23	21.30	20.93	21.03	266,038	-0.13(-0.60%)
Aug 15, 2017	21.53	21.58	21.16	21.16	251,350	-0.15(-0.70%)
Aug 14, 2017	21.04	21.41	20.91	21.31	421,999	+0.32(+1.53%)
Aug 11, 2017	21.05	21.25	20.88	20.99	169,416	-0.07(-0.35%)
Aug 10, 2017	21.41	21.55	21.03	21.06	506,475	-0.44(-2.04%)
Aug 09, 2017	21.64	21.74	21.47	21.50	194,817	-0.31(-1.43%)
Aug 08, 2017	21.73	22.13	21.63	21.82	384,711	+0.01(+0.03%)
Aug 07, 2017	21.96	21.96	21.62	21.81	221,815	-0.07(-0.34%)
Aug 04, 2017	22.00	22.08	21.85	21.88	231,451	+0.10(+0.44%)
Aug 03, 2017	22.08	22.27	21.74	21.79	783,705	-0.40(-1.81%)
Aug 02, 2017	22.28	22.37	22.01	22.19	243,216	-0.10(-0.47%)
Aug 01, 2017	22.08	22.30	22.01	22.29	282,244	+0.33(+1.53%)
Jul 31, 2017	21.77	22.03	21.59	21.96	327,567	+0.19(+0.89%)
Jul 28, 2017	22.21	22.45	21.62	21.76	425,097	-0.68(-3.05%)
Jul 27, 2017	22.34	22.67	22.17	22.45	663,379	+0.17(+0.77%)
Jul 26, 2017	22.69	22.78	22.21	22.28	390,077	-0.51(-2.25%)
Jul 25, 2017	22.55	22.82	22.42	22.79	785,747	+0.42(+1.90%)
Jul 24, 2017	21.96	22.41	21.96	22.37	366,016	+0.41(+1.86%)
Jul 21, 2017	21.92	22.05	21.86	21.96	510,261	+0.07(+0.34%)
Jul 20, 2017		22.17	21.78	21.88	469,234	-0.01(-0.03%)
Jul 19, 2017	22.28	22.40	21.79	21.89	1,009,480	-0.45(-2.00%)
Jul 18, 2017	22.33	22.54	22.22	22.34	312,046	-0.15(-0.66%)
Jul 17, 2017	22.36	22.56	22.19	22.49	196,662	+0.11(+0.50%)
Jul 14, 2017	22.17	22.56	22.14	22.37	297,511	-0.08(-0.36%)
Jul 13, 2017	22.35	22.54	22.21	22.46	224,686	+0.07(+0.33%)
Jul 12, 2017	22.25	22.84	22.25	22.38	476,898	+0.07(+0.30%)
Jul 11, 2017	22.50	22.57	22.27	22.31	309,552	-0.25(-1.09%)
Jul 10, 2017	22.88	22.92	22.44	22.56	389,471	-0.36(-1.56%)
Jul 07, 2017	22.83	22.96	22.54	22.92	323,284	+0.20(+0.88%)
Jul 06, 2017	22.90	23.07	22.65	22.72	488,908	-0.19(-0.81%)
Jul 05, 2017	23.23	23.23	22.84	22.90	732,886	-0.34(-1.47%)

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.