Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.94	24.32	23.94	24.22	17,982	+0.27(+1.13%)
Sep 28, 2017	24.12	24.12	23.79	23.95	15,900	-0.05(-0.21%)
Sep 27, 2017		24.10		24.00	42,034	+0.60(+2.56%)
Sep 26, 2017	23.45	23.55	23.33	23.40	10,710	+0.03(+0.13%)
Sep 25, 2017	23.20	23.37	23.20	23.37	18,407	+0.04(+0.17%)
Sep 22, 2017	23.30	23.34	23.14	23.33	15,702	+0.00(+0.00%)
Sep 21, 2017	23.32	23.35	23.18	23.33	7,597	+0.17(+0.73%)
Sep 20, 2017	22.90	23.32	22.70	23.16	16,438	+0.31(+1.36%)
Sep 19, 2017	22.71	22.90	22.65	22.85	17,739	+0.13(+0.57%)
Sep 18, 2017	22.30	22.82	22.30	22.72	11,772	+0.57(+2.57%)
Sep 15, 2017	21.90	22.15	21.90	22.15	5,525	+0.07(+0.32%)
Sep 14, 2017	22.45	22.45	22.08	22.08	23,861	-0.09(-0.41%)
Sep 13, 2017	22.00	22.22	21.95	22.17	13,180	+0.08(+0.36%)
Sep 12, 2017	21.74	22.13	21.74	22.09	15,874	+0.57(+2.65%)
Sep 11, 2017	21.43	21.63	21.38	21.52	48,309	+0.40(+1.89%)
Sep 08, 2017	20.83	21.25	20.83	21.12	39,672	+0.19(+0.91%)
Sep 07, 2017	21.64	21.64	20.82	20.93	64,391	-0.72(-3.33%)
Sep 06, 2017	21.91	22.10	21.55	21.65	66,875	-0.21(-0.96%)
Sep 05, 2017	22.37	22.37	21.85	21.86	26,911	-0.67(-2.97%)
Sep 01, 2017	22.42	22.61	22.35	22.53	8,991	+0.04(+0.18%)
Aug 31, 2017	22.77	22.77	22.49	22.49	18,688	-0.35(-1.53%)
Aug 30, 2017	22.62	22.93	22.62	22.84	6,030	+0.26(+1.15%)
Aug 29, 2017	22.52	22.63	22.34	22.58	7,212	-0.04(-0.18%)
Aug 28, 2017	22.70	22.81	22.62	22.62	6,340	-0.19(-0.83%)
Aug 25, 2017	22.95	23.04	22.81	22.81	27,234	-0.07(-0.31%)
Aug 24, 2017	22.98	22.98	22.84	22.88	9,097	+0.05(+0.22%)
Aug 23, 2017	22.85	23.01	22.83	22.83	36,131	-0.02(-0.09%)
Aug 22, 2017	22.55	22.86	22.55	22.85	8,957	+0.26(+1.15%)
Aug 21, 2017	22.64	22.65	22.50	22.59	9,990	-0.14(-0.62%)
Aug 18, 2017	22.75	22.90	22.62	22.73	26,105	-0.17(-0.74%)
Aug 17, 2017	23.26	23.34	22.89	22.90	15,377	-0.45(-1.93%)
Aug 16, 2017	23.81	23.81	23.35	23.35	7,888	-0.32(-1.35%)
Aug 15, 2017	23.75	23.89	23.67	23.67	15,842	+0.05(+0.21%)
Aug 14, 2017	23.31	23.62	23.31	23.62	19,929	+0.54(+2.34%)
Aug 11, 2017	23.33	23.33	23.02	23.08	19,036	-0.32(-1.37%)
Aug 10, 2017	23.59	23.60	23.40	23.40	16,543	-0.38(-1.60%)
Aug 09, 2017	23.85	23.93	23.74	23.78	14,956	-0.23(-0.96%)
Aug 08, 2017	24.08	24.32	23.95	24.01	21,945	+0.04(+0.17%)
Aug 04, 2017	23.85	24.23	23.85	23.97	23,949	+0.30(+1.27%)
Aug 03, 2017	23.79	23.79	23.58	23.67	10,730	-0.04(-0.17%)
Aug 02, 2017	23.73	23.73	23.57	23.71	9,510	+0.14(+0.59%)
Aug 01, 2017	23.53	23.61	23.43	23.57	21,887	+0.26(+1.12%)
Jul 31, 2017	23.07	23.44	23.07	23.31	9,950	+0.28(+1.22%)
Jul 28, 2017	23.10	23.11	22.89	23.03	23,256	-0.25(-1.07%)
Jul 27, 2017	23.23	23.31	23.15	23.28	22,096	+0.13(+0.56%)
Jul 26, 2017	23.80	23.80	23.13	23.15	10,243	-0.43(-1.82%)
Jul 25, 2017	23.44	23.75	23.44	23.58	33,206	+0.35(+1.51%)
Jul 24, 2017	22.93	23.28	22.93	23.23	17,651	+0.20(+0.87%)
Jul 21, 2017	23.18	23.18	22.99	23.03	30,511	-0.29(-1.24%)
Jul 20, 2017		23.46	23.20	23.32	19,995	-0.09(-0.38%)
Jul 19, 2017	23.45	23.51	23.25	23.41	84,924	-0.06(-0.26%)
Jul 18, 2017	23.51	23.58	23.39	23.47	101,378	-0.31(-1.30%)
Jul 17, 2017	23.73	23.85	23.55	23.78	11,053	+0.03(+0.13%)
Jul 14, 2017	23.84	23.84	23.58	23.75	28,383	-0.35(-1.45%)
Jul 13, 2017	23.83	24.14	23.83	24.10	22,937	+0.13(+0.54%)
Jul 12, 2017	24.40	24.40	23.83	23.97	73,029	-0.40(-1.64%)
Jul 11, 2017	24.61	24.61	24.34	24.37	13,599	-0.08(-0.33%)
Jul 10, 2017	24.36	24.49	24.30	24.45	17,742	+0.07(+0.29%)
Jul 07, 2017	24.48	24.48	24.29	24.38	20,017	-0.02(-0.08%)
Jul 06, 2017	24.59	24.66	24.40	24.40	21,739	-0.22(-0.89%)
Jul 05, 2017	24.42	24.73	24.42	24.62	22,502	+0.21(+0.86%)
Jul 04, 2017	24.69	24.69	24.40	24.41	9,016	+0.28(+1.16%)

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.