Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.94	26.94	26.46	26.60	53,000	-0.36(-1.33%)
Sep 28, 2017	26.07	27.07	25.46	26.96	72,200	-0.20(-0.73%)
Sep 27, 2017	26.67	27.33	26.32	27.16	87,010	+0.88(+3.37%)
Sep 26, 2017	25.72	26.49	25.40	26.27	33,794	+0.68(+2.65%)
Sep 25, 2017	25.54	25.65	24.89	25.59	26,368	+0.06(+0.24%)
Sep 22, 2017	25.44	25.92	24.61	25.53	54,074	-0.13(-0.51%)
Sep 21, 2017	25.53	25.78	25.35	25.66	28,883	+0.17(+0.66%)
Sep 20, 2017	25.16	25.70	24.66	25.50	51,963	+0.48(+1.92%)
Sep 19, 2017	24.47	25.27	24.47	25.02	54,329	+0.62(+2.53%)
Sep 18, 2017	23.79	24.51	23.79	24.40	63,111	+0.63(+2.66%)
Sep 15, 2017	23.50	23.94	23.50	23.77	152,689	+0.21(+0.87%)
Sep 14, 2017	23.67	23.90	23.55	23.56	38,797	-0.05(-0.19%)
Sep 13, 2017		23.89	23.51	23.60	46,533	-0.07(-0.29%)
Sep 12, 2017	23.59	23.93	23.55	23.67	33,594	+0.25(+1.07%)
Sep 11, 2017	23.21	23.98	23.21	23.42	35,333	+1.11(+4.99%)
Sep 08, 2017	22.10	22.55	22.10	22.31	64,019	+0.12(+0.55%)
Sep 07, 2017	22.86	22.86	22.04	22.19	26,299	-0.69(-3.03%)
Sep 06, 2017	22.72	23.09	22.60	22.88	25,969	+0.31(+1.38%)
Sep 05, 2017	23.10	23.26	22.45	22.57	44,341	-0.67(-2.87%)
Sep 01, 2017	22.93	23.68	22.81	23.24	29,217	+0.22(+0.95%)
Aug 31, 2017	23.15	23.43	22.97	23.02	33,108	-0.04(-0.16%)
Aug 30, 2017	23.38	23.48	23.03	23.06	37,959	-0.19(-0.81%)
Aug 29, 2017	23.07	23.56	22.90	23.24	20,983	-0.08(-0.33%)
Aug 28, 2017	23.35	23.36	23.09	23.32	19,097	-0.06(-0.26%)
Aug 25, 2017		23.81	23.21	23.38	19,428	+0.06(+0.26%)
Aug 24, 2017	22.91	23.40	22.83	23.32	21,649	+0.50(+2.19%)
Aug 23, 2017	22.84	23.23	22.65	22.82	42,807	-0.14(-0.63%)
Aug 22, 2017	23.12	23.18	22.81	22.96	33,302	-0.03(-0.13%)
Aug 21, 2017	22.83	23.19	22.83	22.99	16,123	+0.06(+0.26%)
Aug 18, 2017	22.62	23.21	22.62	22.93	31,148	+0.06(+0.26%)
Aug 17, 2017	23.41	23.56	22.71	22.87	30,744	-0.70(-2.99%)
Aug 16, 2017	23.85	23.95	23.45	23.58	14,934	+0.05(+0.19%)
Aug 15, 2017	24.05	24.20	23.50	23.53	18,920	-0.35(-1.46%)
Aug 14, 2017	23.40	24.05	23.40	23.88	69,386	+0.57(+2.44%)
Aug 11, 2017	23.81	24.01	23.21	23.31	27,915	-0.46(-1.94%)
Aug 10, 2017	23.73	24.09	23.70	23.77	59,023	-0.29(-1.20%)
Aug 09, 2017	23.91	24.10	23.78	24.06	32,615	-0.04(-0.16%)
Aug 08, 2017	24.05	24.66	23.93	24.10	28,895	+0.02(+0.09%)
Aug 07, 2017	24.31	24.57	23.99	24.08	30,121	-0.23(-0.97%)
Aug 04, 2017	24.07	24.38	23.93	24.31	24,470	+0.42(+1.78%)
Aug 03, 2017	23.95	23.99	23.77	23.89	16,163	-0.20(-0.82%)
Aug 02, 2017	24.14	24.39	23.73	24.09	25,354	-0.39(-1.58%)
Aug 01, 2017	24.34	24.50	24.05	24.47	32,642	+0.37(+1.54%)
Jul 31, 2017	24.27	24.43	24.01	24.10	36,975	+0.12(+0.51%)
Jul 28, 2017	24.27	24.35	23.77	23.98	30,070	-0.30(-1.25%)
Jul 27, 2017	24.52	24.72	24.17	24.28	34,915	-0.26(-1.05%)
Jul 26, 2017	24.88	24.88	24.43	24.54	36,040	-0.07(-0.28%)
Jul 25, 2017	24.43	24.74	24.20	24.61	50,735	+0.51(+2.11%)
Jul 24, 2017	23.89	24.33	23.84	24.10	46,531	+0.23(+0.95%)
Jul 21, 2017	24.18	24.18	23.75	23.87	61,917	-0.07(-0.28%)
Jul 20, 2017	24.03	24.03	23.69	23.94	50,161	-0.07(-0.28%)
Jul 19, 2017	23.96	24.47	23.74	24.01	52,148	-0.30(-1.25%)
Jul 18, 2017	24.35	24.54	23.33	24.31	43,151	+0.37(+1.55%)
Jul 17, 2017	23.89	24.13	23.59	23.94	36,397	+0.06(+0.25%)
Jul 14, 2017	23.80	24.11	23.63	23.88	25,834	-0.20(-0.85%)
Jul 13, 2017	24.22	24.22	23.74	24.09	18,059	-0.16(-0.66%)
Jul 12, 2017	23.77	24.27	23.77	24.24	33,225	+0.46(+1.94%)
Jul 11, 2017	23.95	24.20	23.48	23.78	31,687	-0.30(-1.26%)
Jul 10, 2017	24.40	24.44	24.02	24.09	21,304	-0.39(-1.58%)
Jul 07, 2017	24.14	24.56	24.03	24.47	30,344	+0.39(+1.60%)
Jul 06, 2017	24.60	24.65	23.91	24.09	43,855	-0.58(-2.33%)
Jul 05, 2017	24.87	24.91	24.13	24.66	24,357	-0.30(-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.