Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	23.69	23.84	23.61	23.82	328,065	+0.02(+0.07%)
Aug 30, 2017	23.76	23.84	23.69	23.80	193,752	+0.07(+0.29%)
Aug 29, 2017	23.60	23.77	23.51	23.73	175,325	-0.39(-1.62%)
Aug 28, 2017	23.81	24.13	23.79	24.12	347,255	+0.68(+2.90%)
Aug 25, 2017	23.21	23.49	23.18	23.44	363,019	+0.41(+1.78%)
Aug 24, 2017	22.83	23.11	22.83	23.03	417,902	+0.60(+2.68%)
Aug 23, 2017	22.29	22.46	22.27	22.43	107,442	+0.05(+0.23%)
Aug 22, 2017	22.27	22.40	22.27	22.38	99,067	+0.03(+0.12%)
Aug 21, 2017	22.31	22.41	22.28	22.35	171,199	+0.23(+1.06%)
Aug 18, 2017	21.91	22.15	21.88	22.12	191,864	+0.28(+1.27%)
Aug 17, 2017	22.12	22.13	21.82	21.84	229,819	-0.50(-2.22%)
Aug 16, 2017	22.24	22.36	22.17	22.34	183,934	+0.31(+1.42%)
Aug 15, 2017	22.03	22.09	21.93	22.02	169,611	-0.16(-0.71%)
Aug 14, 2017	22.29	22.29	22.17	22.18	113,108	-0.02(-0.08%)
Aug 11, 2017	22.11	22.29	22.08	22.20	426,032	+0.14(+0.63%)
Aug 10, 2017	22.35	22.35	22.03	22.06	279,557	-0.46(-2.05%)
Aug 09, 2017	22.37	22.52	22.35	22.52	320,030	-0.11(-0.50%)
Aug 08, 2017	22.70	22.80	22.61	22.63	288,936	+0.06(+0.27%)
Aug 07, 2017	22.52	22.57	22.50	22.57	215,091	+0.07(+0.31%)
Aug 04, 2017	22.62	22.62	22.38	22.50	121,300	-0.10(-0.46%)
Aug 03, 2017	22.51	22.61	22.43	22.61	164,483	+0.09(+0.39%)
Aug 02, 2017	22.51	22.59	22.45	22.52	324,575	-0.02(-0.08%)
Aug 01, 2017	22.54	22.62	22.49	22.54	255,855	+0.06(+0.27%)
Jul 31, 2017	22.33	22.49	22.28	22.48	384,283	+0.23(+1.06%)
Jul 28, 2017	22.07	22.24	22.03	22.24	210,570	+0.35(+1.59%)
Jul 27, 2017	22.05	22.05	21.78	21.89	426,901	-0.37(-1.68%)
Jul 26, 2017	21.99	22.32	21.96	22.27	257,619	+0.46(+2.11%)
Jul 25, 2017	21.96	22.03	21.80	21.81	273,236	+0.04(+0.20%)
Jul 24, 2017	21.90	21.96	21.74	21.76	355,713	-0.17(-0.75%)
Jul 21, 2017	22.04	22.05	21.89	21.93	107,482	-0.26(-1.18%)
Jul 20, 2017	22.16	22.29	22.15	22.19	112,423	+0.02(+0.08%)
Jul 19, 2017	22.15	22.18	22.06	22.17	128,333	-0.02(-0.08%)
Jul 18, 2017	22.14	22.23	22.12	22.19	160,409	+0.14(+0.63%)
Jul 17, 2017	21.96	22.06	21.90	22.05	221,819	+0.10(+0.48%)
Jul 14, 2017	21.74	21.96	21.72	21.95	256,687	+0.25(+1.16%)
Jul 13, 2017	21.54	21.70	21.50	21.69	216,698	+0.17(+0.77%)
Jul 12, 2017	21.39	21.53	21.38	21.53	220,663	+0.43(+2.02%)
Jul 11, 2017	21.01	21.14	20.92	21.10	736,292	+0.05(+0.25%)
Jul 10, 2017	21.01	21.07	20.95	21.05	384,816	+0.01(+0.04%)
Jul 07, 2017	21.04	21.09	20.94	21.04	397,375	+0.05(+0.25%)
Jul 06, 2017	21.08	21.15	20.92	20.99	311,947	-0.10(-0.45%)
Jul 05, 2017	20.89	21.13	20.81	21.08	276,106	-0.03(-0.12%)
Jul 03, 2017	21.02	21.16	20.99	21.11	534,443	-0.02(-0.08%)
Jun 30, 2017	21.25	21.28	21.09	21.13	362,791	-0.05(-0.25%)
Jun 29, 2017	21.21	21.31	21.07	21.18	337,398	-0.14(-0.65%)
Jun 28, 2017	21.17	21.35	21.13	21.32	234,496	+0.03(+0.16%)
Jun 27, 2017	21.30	21.44	21.26	21.28	196,604	+0.11(+0.53%)
Jun 26, 2017	21.14	21.28	21.08	21.17	313,466	+0.42(+2.01%)
Jun 23, 2017	20.75	20.83	20.72	20.75	284,807	+0.12(+0.59%)
Jun 22, 2017	20.65	20.68	20.55	20.63	245,478	+0.07(+0.34%)
Jun 21, 2017	20.54	20.69	20.51	20.56	224,693	+0.19(+0.94%)
Jun 20, 2017	20.72	20.78	20.35	20.37	673,325	-0.43(-2.05%)
Jun 19, 2017	20.81	20.90	20.77	20.80	366,224	+0.05(+0.25%)
Jun 16, 2017	20.62	20.78	20.59	20.75	445,857	+0.43(+2.13%)
Jun 15, 2017	20.30	20.36	20.16	20.31	308,353	-0.37(-1.80%)
Jun 14, 2017	20.85	20.94	20.62	20.68	294,431	-0.20(-0.96%)
Jun 13, 2017	20.78	20.90	20.78	20.88	194,754	+0.16(+0.80%)
Jun 12, 2017	20.82	20.89	20.60	20.72	206,494	-0.23(-1.08%)
Jun 09, 2017	21.02	21.14	20.82	20.95	196,959	-0.19(-0.90%)
Jun 08, 2017	21.03	21.16	21.03	21.14	173,753	+0.22(+1.04%)
Jun 07, 2017	20.96	21.03	20.84	20.92	369,630	-0.01(-0.04%)
Jun 06, 2017	20.70	20.96	20.69	20.93	1,181,244	+0.25(+1.22%)
Jun 05, 2017	20.75	20.76	20.64	20.68	259,719	-0.36(-1.69%)
Jun 02, 2017	20.95	21.05	20.92	21.03	212,869	+0.29(+1.38%)

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.