Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	23.23	23.41	23.16	23.35	200,938	+0.21(+0.91%)
Oct 30, 2017	23.42	23.42	23.07	23.14	196,335	-0.32(-1.37%)
Oct 27, 2017	23.39	23.50	23.25	23.46	172,859	+0.07(+0.32%)
Oct 26, 2017	23.41	23.45	23.31	23.38	197,659	+0.04(+0.17%)
Oct 25, 2017	23.41	23.41	23.17	23.35	174,360	-0.12(-0.51%)
Oct 24, 2017	23.46	23.50	23.40	23.46	138,694	+0.08(+0.36%)
Oct 23, 2017	23.60	23.60	23.38	23.38	224,608	-0.18(-0.78%)
Oct 20, 2017	23.62	23.63	23.53	23.56	182,416	+0.09(+0.40%)
Oct 19, 2017	23.42	23.48	23.35	23.47	142,295	-0.06(-0.26%)
Oct 18, 2017	23.50	23.58	23.46	23.53	348,599	+0.12(+0.52%)
Oct 17, 2017	23.44	23.53	23.37	23.41	118,291	-0.04(-0.18%)
Oct 16, 2017	23.51	23.59	23.42	23.45	127,554	-0.05(-0.20%)
Oct 13, 2017	23.55	23.60	23.47	23.50	235,999	+0.01(+0.06%)
Oct 12, 2017	23.44	23.52	23.36	23.48	358,373	+0.01(+0.02%)
Oct 11, 2017	23.50	23.52	23.44	23.48	220,642	-0.02(-0.09%)
Oct 10, 2017	23.43	23.52	23.42	23.50	254,354	+0.14(+0.62%)
Oct 09, 2017	23.44	23.53	23.33	23.36	153,134	-0.07(-0.31%)
Oct 06, 2017	23.41	23.46	23.37	23.43	143,922	-0.05(-0.23%)
Oct 05, 2017	23.47	23.57	23.46	23.48	484,811	+0.06(+0.27%)
Oct 04, 2017	23.50	23.52	23.37	23.42	168,923	-0.08(-0.34%)
Oct 03, 2017	23.46	23.58	23.36	23.50	154,802	+0.07(+0.28%)
Oct 02, 2017	23.20	23.43	23.18	23.43	318,653	+0.25(+1.09%)
Sep 29, 2017	23.22	23.26	23.17	23.18	191,128	-0.04(-0.18%)
Sep 28, 2017	23.06	23.23	23.01	23.22	242,931	+0.10(+0.43%)
Sep 27, 2017	22.90	23.16	22.76	23.12	271,306	+0.32(+1.39%)
Sep 26, 2017	22.72	22.87	22.70	22.80	171,294	+0.10(+0.44%)
Sep 25, 2017	22.54	22.71	22.54	22.70	297,044	+0.19(+0.84%)
Sep 22, 2017	22.40	22.57	22.40	22.51	164,802	+0.12(+0.53%)
Sep 21, 2017	22.46	22.49	22.39	22.39	148,469	-0.05(-0.24%)
Sep 20, 2017	22.41	22.51	22.39	22.45	230,719	+0.05(+0.23%)
Sep 19, 2017	22.42	22.44	22.35	22.40	308,202	+0.02(+0.07%)
Sep 18, 2017	22.33	22.43	22.33	22.38	198,578	+0.07(+0.32%)
Sep 15, 2017	22.16	22.31	22.16	22.31	170,374	+0.15(+0.69%)
Sep 14, 2017	22.14	22.18	22.08	22.16	158,699	+0.00(+0.01%)
Sep 13, 2017	22.07	22.19	21.99	22.15	155,253	+0.09(+0.39%)
Sep 12, 2017	22.00	22.11	22.00	22.07	358,507	+0.11(+0.49%)
Sep 11, 2017	21.91	22.00	21.91	21.96	148,589	+0.20(+0.93%)
Sep 08, 2017	21.65	21.80	21.61	21.76	141,158	+0.07(+0.34%)
Sep 07, 2017	21.74	21.78	21.62	21.68	232,379	-0.05(-0.24%)
Sep 06, 2017	21.76	21.85	21.71	21.74	264,793	+0.04(+0.20%)
Sep 05, 2017	21.88	21.94	21.62	21.69	639,994	-0.21(-0.94%)
Sep 01, 2017	21.78	21.92	21.77	21.90	151,952	+0.16(+0.76%)
Aug 31, 2017	21.66	21.81	21.65	21.73	281,672	+0.13(+0.62%)
Aug 30, 2017	21.46	21.60	21.44	21.60	615,473	+0.11(+0.52%)
Aug 29, 2017	21.36	21.52	21.35	21.49	239,461	+0.02(+0.09%)
Aug 28, 2017	21.46	21.52	21.40	21.47	218,674	+0.05(+0.26%)
Aug 25, 2017	21.32	21.47	21.32	21.41	216,752	+0.12(+0.58%)
Aug 24, 2017	21.30	21.40	21.26	21.29	221,978	+0.07(+0.31%)
Aug 23, 2017	21.17	21.27	21.13	21.22	191,696	-0.03(-0.16%)
Aug 22, 2017	21.14	21.29	21.14	21.25	348,947	+0.17(+0.79%)
Aug 21, 2017	21.06	21.13	21.01	21.09	181,859	+0.02(+0.08%)
Aug 18, 2017	21.07	21.14	20.98	21.07	321,377	-0.04(-0.20%)
Aug 17, 2017	21.41	21.48	21.11	21.11	283,090	-0.37(-1.71%)
Aug 16, 2017	21.49	21.60	21.43	21.48	288,304	+0.03(+0.14%)
Aug 15, 2017	21.69	21.72	21.45	21.45	159,124	-0.21(-0.96%)
Aug 14, 2017	21.49	21.70	21.43	21.66	249,077	+0.27(+1.28%)
Aug 11, 2017	21.39	21.40	21.26	21.38	348,023	-0.04(-0.17%)
Aug 10, 2017	21.61	21.61	21.41	21.42	336,390	-0.26(-1.21%)
Aug 09, 2017	21.81	21.81	21.59	21.68	258,854	-0.24(-1.10%)
Aug 08, 2017	22.01	22.13	21.86	21.92	716,112	-0.11(-0.50%)
Aug 07, 2017	22.08	22.10	21.97	22.03	166,222	-0.04(-0.20%)
Aug 04, 2017	21.99	22.09	21.96	22.08	177,287	+0.16(+0.73%)
Aug 03, 2017	22.05	22.05	21.87	21.92	205,406	-0.14(-0.63%)
Aug 02, 2017	22.30	22.32	22.01	22.06	252,795	-0.26(-1.18%)

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.