Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.81	25.29	24.73	25.09	1,766,102	+0.33(+1.33%)
Sep 28, 2017	24.98	25.16	24.50	24.76	2,331,123	-0.23(-0.92%)
Sep 27, 2017	24.28	25.08	24.28	24.99	1,899,058	+0.69(+2.84%)
Sep 26, 2017	24.70	24.74	24.02	24.30	3,392,503	-0.28(-1.14%)
Sep 25, 2017	24.82	25.16	24.40	24.58	4,212,366	-0.24(-0.97%)
Sep 22, 2017	25.41	25.45	24.54	24.82	3,962,525	-0.74(-2.90%)
Sep 21, 2017	25.94	26.13	25.51	25.56	965,139	-0.23(-0.89%)
Sep 20, 2017	25.77	26.00	25.62	25.79	1,467,779	+0.03(+0.12%)
Sep 19, 2017	26.12	26.29	25.40	25.76	2,075,073	-0.31(-1.19%)
Sep 18, 2017	26.45	26.74	26.06	26.07	1,393,183	-0.32(-1.21%)
Sep 15, 2017	26.02	26.70	25.95	26.39	2,308,020	+0.34(+1.31%)
Sep 14, 2017	26.14	26.40	25.66	26.05	3,124,378	+0.31(+1.20%)
Sep 13, 2017	26.14	26.20	25.60	25.74	2,577,092	-0.35(-1.34%)
Sep 12, 2017	26.27	26.43	26.08	26.09	1,087,486	+0.01(+0.04%)
Sep 11, 2017	25.88	26.30	25.86	26.08	1,761,106	+0.13(+0.50%)
Sep 08, 2017	25.64	26.28	25.64	25.95	1,493,343	+0.27(+1.05%)
Sep 07, 2017	26.55	26.55	25.45	25.68	2,414,241	-0.86(-3.24%)
Sep 06, 2017	26.15	26.71	26.07	26.54	1,448,504	+0.50(+1.92%)
Sep 05, 2017	26.73	26.85	25.77	26.04	1,917,990	-0.71(-2.65%)
Sep 01, 2017	26.58	26.77	26.51	26.75	1,187,451	+0.32(+1.21%)
Aug 31, 2017	26.14	26.49	26.13	26.43	1,241,706	+0.31(+1.19%)
Aug 30, 2017	26.75	26.76	25.80	26.12	3,875,653	-0.70(-2.61%)
Aug 29, 2017	26.89	26.98	26.68	26.82	1,230,428	-0.45(-1.65%)
Aug 28, 2017	27.56	27.63	27.03	27.27	1,358,077	-0.28(-1.02%)
Aug 25, 2017	27.25	27.78	27.07	27.55	1,509,797	+0.38(+1.40%)
Aug 24, 2017	27.24	27.44	26.84	27.17	1,195,705	+0.26(+0.97%)
Aug 23, 2017	26.69	27.07	26.63	26.91	1,184,055	+0.18(+0.67%)
Aug 22, 2017	26.89	27.31	26.54	26.73	2,085,709	+0.30(+1.14%)
Aug 21, 2017	26.95	26.95	26.32	26.43	1,958,266	-0.52(-1.93%)
Aug 18, 2017	27.14	27.37	26.47	26.95	2,883,019	-0.45(-1.64%)
Aug 17, 2017	27.80	27.96	27.37	27.40	1,381,257	-0.52(-1.86%)
Aug 16, 2017	28.24	28.33	27.92	27.92	911,224	-0.12(-0.43%)
Aug 15, 2017	28.61	28.61	27.82	28.04	1,559,027	-0.68(-2.37%)
Aug 14, 2017	29.40	29.47	28.65	28.72	1,716,405	-0.61(-2.08%)
Aug 11, 2017	28.53	29.37	28.45	29.33	2,117,808	+0.72(+2.52%)
Aug 10, 2017	28.58	28.88	28.33	28.61	1,359,367	-0.15(-0.52%)
Aug 09, 2017	28.36	28.87	27.92	28.76	1,946,570	+0.07(+0.24%)
Aug 08, 2017	28.04	28.86	27.91	28.69	2,050,875	+0.89(+3.20%)
Aug 07, 2017	28.10	28.19	27.70	27.80	1,335,039	-0.14(-0.50%)
Aug 04, 2017	27.77	27.96	27.59	27.94	1,011,897	+0.18(+0.65%)
Aug 03, 2017	27.52	28.19	27.52	27.76	1,219,510	+0.24(+0.87%)
Aug 02, 2017	27.79	28.00	27.45	27.52	2,493,070	-0.41(-1.47%)
Aug 01, 2017	28.12	28.40	27.80	27.93	1,401,640	-0.16(-0.57%)
Jul 31, 2017	28.49	28.61	27.89	28.09	2,071,791	-0.42(-1.47%)
Jul 28, 2017	27.64	28.57	27.64	28.51	1,704,714	+0.34(+1.21%)
Jul 27, 2017	28.62	28.73	27.96	28.17	2,196,258	-0.50(-1.74%)
Jul 26, 2017	29.29	29.38	28.65	28.67	1,777,728	-0.72(-2.45%)
Jul 25, 2017	28.14	29.54	28.13	29.39	3,273,144	+1.27(+4.52%)
Jul 24, 2017	28.10	28.60	28.00	28.12	3,092,083	-0.38(-1.33%)
Jul 21, 2017	28.33	29.04	26.56	28.50	9,643,326	+0.19(+0.67%)
Jul 20, 2017	28.71	28.79	28.24	28.31	4,748,291	-0.26(-0.91%)
Jul 19, 2017	28.89	28.98	28.23	28.57	2,838,505	-0.17(-0.59%)
Jul 18, 2017	29.08	29.18	28.56	28.74	2,203,882	+0.07(+0.24%)
Jul 17, 2017	28.56	28.99	28.56	28.67	1,540,221	-0.09(-0.31%)
Jul 14, 2017	28.50	29.00	28.38	28.76	2,330,178	+0.38(+1.34%)
Jul 13, 2017	28.44	28.58	28.23	28.38	1,685,560	+0.07(+0.25%)
Jul 12, 2017	27.56	28.52	27.56	28.31	2,147,980	+0.30(+1.07%)
Jul 11, 2017	28.80	28.80	27.65	28.01	3,894,190	-0.95(-3.28%)
Jul 10, 2017	28.99	29.19	28.76	28.96	2,427,162	-0.26(-0.89%)
Jul 07, 2017	28.50	29.35	28.43	29.22	1,925,499	+0.65(+2.28%)
Jul 06, 2017	28.82	29.12	28.50	28.57	1,799,036	-0.48(-1.65%)
Jul 05, 2017	29.63	29.63	28.96	29.05	2,162,416	-0.68(-2.29%)

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.