Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	24.15	24.21	24.09	24.18	434,397	+0.15(+0.62%)
Oct 30, 2017		24.08	23.93	24.03	517,501	+0.09(+0.39%)
Oct 27, 2017	23.72	23.97	23.67	23.93	155,361	+0.61(+2.61%)
Oct 26, 2017	23.38	23.46	23.32	23.32	149,007	-0.02(-0.08%)
Oct 25, 2017	23.38	23.45	23.17	23.34	179,061	-0.06(-0.26%)
Oct 24, 2017	23.35	23.44	23.35	23.40	94,609	+0.09(+0.38%)
Oct 23, 2017	23.45	23.45	23.29	23.32	144,039	-0.06(-0.27%)
Oct 20, 2017	23.36	23.41	23.32	23.38	195,318	+0.13(+0.55%)
Oct 19, 2017	23.16	23.25	23.04	23.25	183,009	-0.05(-0.22%)
Oct 18, 2017	23.35	23.37	23.25	23.30	931,921	+0.06(+0.24%)
Oct 17, 2017	23.28	23.28	23.20	23.25	1,076,847	-0.04(-0.18%)
Oct 16, 2017	23.28	23.29	23.22	23.29	157,861	+0.07(+0.29%)
Oct 13, 2017	23.21	23.29	23.19	23.22	508,762	+0.15(+0.63%)
Oct 12, 2017	23.09	23.18	23.06	23.08	472,456	-0.03(-0.14%)
Oct 11, 2017	22.99	23.11	22.98	23.11	136,616	+0.18(+0.80%)
Oct 10, 2017	22.99	22.99	22.87	22.93	79,433	+0.03(+0.12%)
Oct 09, 2017	22.86	22.93	22.85	22.90	94,311	+0.07(+0.33%)
Oct 06, 2017	22.72	22.85	22.70	22.82	131,503	+0.02(+0.09%)
Oct 05, 2017	22.66	22.81	22.66	22.80	130,104	+0.23(+1.01%)
Oct 04, 2017	22.57	22.63	22.52	22.57	165,512	-0.04(-0.20%)
Oct 03, 2017	22.57	22.65	22.57	22.62	117,815	+0.06(+0.29%)
Oct 02, 2017	22.55	22.61	22.47	22.55	165,018	+0.06(+0.25%)
Sep 29, 2017	22.38	22.52	22.37	22.50	214,847	+0.19(+0.87%)
Sep 28, 2017	22.26	22.33	22.21	22.30	383,106	-0.01(-0.03%)
Sep 27, 2017	22.17	22.35	22.17	22.31	152,861	+0.23(+1.04%)
Sep 26, 2017	22.12	22.16	22.04	22.08	128,718	-0.01(-0.03%)
Sep 25, 2017	22.28	22.31	21.98	22.09	210,772	-0.27(-1.22%)
Sep 22, 2017	22.30	22.38	22.28	22.36	112,910	-0.02(-0.08%)
Sep 21, 2017	22.45	22.53	22.31	22.38	342,889	-0.09(-0.42%)
Sep 20, 2017	22.56	22.56	22.37	22.47	94,033	-0.09(-0.39%)
Sep 19, 2017	22.54	22.60	22.50	22.56	156,399	+0.05(+0.22%)
Sep 18, 2017	22.50	22.59	22.45	22.51	191,451	+0.07(+0.32%)
Sep 15, 2017	22.37	22.45	22.36	22.44	84,920	+0.11(+0.51%)
Sep 14, 2017	22.35	22.43	22.31	22.33	146,185	-0.05(-0.22%)
Sep 13, 2017	22.39	22.39	22.32	22.38	108,594	-0.06(-0.25%)
Sep 12, 2017	22.45	22.48	22.35	22.43	136,572	+0.02(+0.08%)
Sep 11, 2017	22.27	22.43	22.27	22.41	78,743	+0.34(+1.55%)
Sep 08, 2017	22.22	22.26	22.07	22.07	121,232	-0.13(-0.60%)
Sep 07, 2017	22.16	22.24	22.12	22.21	120,928	+0.11(+0.52%)
Sep 06, 2017	22.10	22.12	21.98	22.09	101,241	+0.07(+0.34%)
Sep 05, 2017	22.12	22.20	21.87	22.02	525,811	-0.21(-0.95%)
Sep 01, 2017	22.28	22.31	22.20	22.23	133,781	+0.01(+0.06%)
Aug 31, 2017	22.14	22.26	22.12	22.22	714,820	+0.16(+0.75%)
Aug 30, 2017	21.95	22.08	21.93	22.05	116,562	+0.14(+0.62%)
Aug 29, 2017	21.65	21.94	21.65	21.92	134,066	+0.07(+0.33%)
Aug 28, 2017	21.87	21.89	21.81	21.84	122,289	+0.01(+0.03%)
Aug 25, 2017	21.91	21.97	21.84	21.84	87,970	-0.03(-0.13%)
Aug 24, 2017	21.91	21.93	21.78	21.87	6,844,283	-0.01(-0.03%)
Aug 23, 2017	21.80	21.91	21.76	21.87	135,591	-0.03(-0.12%)
Aug 22, 2017	21.70	21.90	21.70	21.90	140,882	+0.31(+1.44%)
Aug 21, 2017	21.59	21.63	21.47	21.59	126,725	-0.01(-0.07%)
Aug 18, 2017	21.61	21.76	21.56	21.60	92,514	+0.00(+0.00%)
Aug 17, 2017	21.93	21.95	21.60	21.60	135,401	-0.38(-1.74%)
Aug 16, 2017	21.96	22.07	21.92	21.98	115,435	+0.11(+0.49%)
Aug 15, 2017	21.87	21.92	21.83	21.88	110,657	+0.03(+0.12%)
Aug 14, 2017	21.70	21.87	21.70	21.85	118,251	+0.36(+1.68%)
Aug 11, 2017	21.36	21.56	21.35	21.49	158,316	+0.12(+0.58%)
Aug 10, 2017	21.70	21.70	21.37	21.37	114,391	-0.48(-2.21%)
Aug 09, 2017	21.74	21.85	21.71	21.85	128,301	-0.04(-0.17%)
Aug 08, 2017	21.90	22.05	21.87	21.89	114,707	-0.01(-0.05%)
Aug 07, 2017	21.81	21.90	21.79	21.90	78,775	+0.15(+0.71%)
Aug 04, 2017	21.77	21.81	21.71	21.74	1,898,926	+0.02(+0.09%)
Aug 03, 2017	21.78	21.80	21.70	21.72	236,301	-0.09(-0.43%)
Aug 02, 2017	21.92	21.93	21.68	21.82	180,503	+0.12(+0.55%)

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.