Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.94	23.90	22.50	23.02	60,058	+0.29(+1.28%)
Sep 28, 2017	22.35	23.35	22.08	22.73	42,110	+0.27(+1.21%)
Sep 27, 2017	22.97	22.97	22.27	22.45	15,352	-0.22(-0.95%)
Sep 26, 2017	22.92	23.11	22.65	22.67	8,911	-0.30(-1.31%)
Sep 25, 2017	23.38	23.38	22.90	22.97	14,024	-0.23(-0.97%)
Sep 22, 2017	23.13	23.40	22.74	23.20	59,958	+0.18(+0.77%)
Sep 21, 2017	23.02	23.64	22.55	23.02	37,072	+0.10(+0.45%)
Sep 20, 2017	23.35	23.44	22.77	22.91	71,899	-0.40(-1.73%)
Sep 19, 2017	23.23	23.57	23.01	23.32	69,822	+0.08(+0.36%)
Sep 18, 2017	23.35	23.44	23.13	23.23	42,721	-0.12(-0.52%)
Sep 15, 2017	22.83	23.40	22.83	23.35	44,496	+0.34(+1.47%)
Sep 14, 2017	23.01	23.14	22.21	23.02	45,786	+0.14(+0.61%)
Sep 13, 2017	23.35	23.35	22.60	22.88	68,956	-0.06(-0.25%)
Sep 12, 2017	23.23	23.71	22.74	22.93	57,291	-0.51(-2.16%)
Sep 11, 2017	23.02	23.44	23.02	23.44	34,681	+0.31(+1.34%)
Sep 08, 2017	23.23	23.60	22.43	23.13	21,489	-0.29(-1.24%)
Sep 07, 2017	23.71	23.71	22.75	23.42	78,758	+0.13(+0.56%)
Sep 06, 2017	23.33	23.64	23.00	23.29	38,852	-0.08(-0.32%)
Sep 05, 2017	23.24	23.61	23.06	23.36	57,772	-0.12(-0.52%)
Sep 01, 2017	22.85	23.49	22.75	23.49	21,769	+0.80(+3.51%)
Aug 31, 2017	22.61	23.42	22.46	22.69	30,641	-0.09(-0.41%)
Aug 30, 2017	23.12	23.47	22.78	22.78	22,019	-0.53(-2.25%)
Aug 29, 2017	23.49	23.55	22.92	23.31	95,512	-0.04(-0.16%)
Aug 28, 2017	23.39	23.39	23.09	23.35	28,869	-0.06(-0.24%)
Aug 25, 2017	23.54	23.58	23.34	23.40	83,060	+0.06(+0.24%)
Aug 24, 2017	23.49	23.72	23.29	23.35	139,674	-0.13(-0.56%)
Aug 23, 2017	23.85	23.98	23.03	23.48	106,256	-0.43(-1.80%)
Aug 22, 2017	23.77	24.25	23.39	23.91	39,246	+0.23(+0.99%)
Aug 21, 2017	23.67	24.87	23.53	23.67	46,719	+0.21(+0.88%)
Aug 18, 2017	23.28	24.07	23.28	23.47	15,155	+0.25(+1.09%)
Aug 17, 2017	23.25	23.54	23.06	23.21	25,278	+0.19(+0.81%)
Aug 16, 2017	23.06	23.66	22.75	23.03	62,558	+0.24(+1.07%)
Aug 15, 2017	23.44	23.44	22.17	22.78	38,166	-0.66(-2.80%)
Aug 14, 2017	21.56	23.55	21.56	23.44	197,697	+2.45(+11.66%)
Aug 11, 2017	20.72	21.43	20.67	20.99	34,271	+0.24(+1.17%)
Aug 10, 2017	20.79	21.10	20.49	20.75	27,077	-0.08(-0.40%)
Aug 09, 2017	21.00	21.00	20.72	20.83	26,448	-0.07(-0.36%)
Aug 08, 2017	20.86	21.09	20.78	20.91	25,318	+0.03(+0.13%)
Aug 07, 2017	21.17	21.17	20.71	20.88	26,680	-0.53(-2.50%)
Aug 04, 2017	21.08	21.54	20.63	21.41	12,422	+0.36(+1.69%)
Aug 03, 2017	20.68	21.09	20.63	21.06	8,116	+0.41(+2.00%)
Aug 02, 2017	20.72	20.80	20.54	20.64	29,974	+0.02(+0.09%)
Aug 01, 2017	20.89	21.28	20.41	20.63	18,208	-0.24(-1.17%)
Jul 31, 2017	20.49	20.88	20.40	20.87	36,780	-0.08(-0.40%)
Jul 28, 2017	20.64	21.42	19.89	20.95	35,245	+0.04(+0.18%)
Jul 27, 2017	21.14	21.97	20.28	20.92	64,434	+0.13(+0.63%)
Jul 26, 2017	21.25	21.47	20.67	20.79	15,497	-0.63(-2.93%)
Jul 25, 2017	21.59	21.73	20.82	21.41	32,335	-0.10(-0.48%)
Jul 24, 2017	21.97	21.97	21.31	21.52	13,093	-0.15(-0.69%)
Jul 21, 2017	21.66	22.15	20.91	21.67	43,261	-0.15(-0.69%)
Jul 20, 2017	21.06	22.00	20.72	21.82	106,254	+0.73(+3.47%)
Jul 19, 2017	21.42	21.83	20.67	21.09	87,070	-0.25(-1.19%)
Jul 18, 2017	21.72	22.08	20.95	21.34	124,421	-0.31(-1.43%)
Jul 17, 2017	22.29	23.42	21.65	21.65	99,592	-0.62(-2.78%)
Jul 14, 2017	22.30	22.69	21.69	22.27	75,014	+0.05(+0.21%)
Jul 13, 2017	23.33	23.33	22.11	22.22	72,473	-0.98(-4.20%)
Jul 12, 2017	22.50	23.63	22.33	23.20	73,504	+0.65(+2.87%)
Jul 11, 2017	22.50	22.97	22.47	22.55	32,594	+0.05(+0.21%)
Jul 10, 2017	22.97	22.97	22.38	22.50	26,176	+0.04(+0.17%)
Jul 07, 2017	22.43	22.82	21.79	22.46	33,318	+0.29(+1.31%)
Jul 06, 2017	23.05	23.22	21.89	22.17	43,490	-0.68(-2.99%)
Jul 05, 2017	23.02	23.40	22.74	22.86	77,129	-0.31(-1.34%)

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.