Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	20.33	20.51	20.21	20.25	870,416	-0.04(-0.22%)
Aug 30, 2017	20.25	20.41	20.08	20.29	594,185	-0.01(-0.04%)
Aug 29, 2017	20.60	20.66	20.24	20.30	428,898	-0.29(-1.42%)
Aug 28, 2017	20.94	21.02	20.38	20.59	582,614	-0.33(-1.56%)
Aug 25, 2017	20.91	20.95	20.75	20.92	580,061	+0.12(+0.60%)
Aug 24, 2017	20.78	21.06	20.70	20.80	746,508	+0.07(+0.34%)
Aug 23, 2017	20.44	20.85	20.44	20.73	334,168	+0.21(+1.03%)
Aug 22, 2017	20.66	20.75	20.34	20.52	700,956	-0.15(-0.73%)
Aug 21, 2017	20.58	20.74	20.53	20.67	454,724	+0.06(+0.30%)
Aug 18, 2017	20.81	20.95	20.45	20.60	768,679	-0.34(-1.65%)
Aug 17, 2017	21.01	21.25	20.86	20.95	1,986,749	-0.12(-0.59%)
Aug 16, 2017	21.14	21.38	20.98	21.07	855,769	+0.01(+0.04%)
Aug 15, 2017	21.44	21.45	20.97	21.06	748,818	-0.44(-2.06%)
Aug 14, 2017	21.44	21.58	21.37	21.51	597,965	+0.18(+0.83%)
Aug 11, 2017	21.29	21.50	21.03	21.33	1,102,722	-0.20(-0.95%)
Aug 10, 2017	21.59	21.77	21.46	21.53	516,321	-0.15(-0.69%)
Aug 09, 2017	21.92	22.06	21.60	21.68	829,380	-0.26(-1.17%)
Aug 08, 2017	21.95	22.08	21.89	21.94	591,461	-0.04(-0.20%)
Aug 07, 2017	21.97	22.13	21.81	21.98	976,262	+0.01(+0.04%)
Aug 04, 2017	21.88	22.20	21.86	21.97	1,169,701	+0.10(+0.44%)
Aug 03, 2017	23.24	23.24	21.73	21.88	3,636,279	-1.98(-8.31%)
Aug 02, 2017	23.24	23.86	23.09	23.86	634,608	+0.53(+2.28%)
Aug 01, 2017	23.28	23.48	23.20	23.33	552,565	+0.11(+0.50%)
Jul 31, 2017	23.12	23.28	22.96	23.21	598,508	+0.11(+0.46%)
Jul 28, 2017	23.09	23.24	23.02	23.11	552,097	+0.01(+0.04%)
Jul 27, 2017	22.97	23.26	22.95	23.10	593,220	+0.07(+0.31%)
Jul 26, 2017	23.12	23.12	22.93	23.03	367,205	-0.09(-0.38%)
Jul 25, 2017	23.09	23.16	22.84	23.12	1,122,853	+0.09(+0.38%)
Jul 24, 2017	23.06	23.22	22.92	23.03	527,017	-0.04(-0.15%)
Jul 21, 2017	23.51	23.51	22.94	23.06	400,235	-0.22(-0.95%)
Jul 20, 2017	23.58	23.61	23.24	23.28	284,763	-0.25(-1.05%)
Jul 19, 2017	23.41	23.60	23.35	23.53	414,963	+0.17(+0.72%)
Jul 18, 2017	23.52	23.74	23.31	23.36	360,072	-0.24(-1.01%)
Jul 17, 2017	23.62	23.74	23.54	23.60	442,219	-0.03(-0.11%)
Jul 14, 2017	23.78	23.81	23.55	23.63	525,192	+0.00(+0.00%)
Jul 13, 2017	23.20	23.64	23.11	23.63	744,639	+0.49(+2.10%)
Jul 12, 2017	23.16	23.36	22.98	23.14	769,391	+0.19(+0.81%)
Jul 11, 2017	23.20	23.20	22.82	22.96	598,963	-0.25(-1.07%)
Jul 10, 2017	23.68	23.82	23.17	23.20	609,679	-0.49(-2.05%)
Jul 07, 2017	23.58	23.70	23.45	23.69	374,662	+0.11(+0.49%)
Jul 06, 2017	23.99	24.05	23.51	23.58	442,856	-0.49(-2.02%)
Jul 05, 2017	24.39	24.55	24.04	24.06	710,776	-0.32(-1.31%)
Jul 03, 2017	23.99	24.48	23.76	24.38	391,168	+0.55(+2.30%)
Jun 30, 2017	24.06	24.15	23.74	23.83	690,719	-0.11(-0.48%)
Jun 29, 2017	24.14	24.26	23.83	23.95	677,998	-0.29(-1.20%)
Jun 28, 2017	24.30	24.73	24.22	24.24	531,257	-0.02(-0.07%)
Jun 27, 2017	24.39	24.63	24.22	24.25	642,056	-0.18(-0.72%)
Jun 26, 2017	24.66	24.67	24.39	24.43	431,774	-0.15(-0.61%)
Jun 23, 2017	24.53	24.78	24.39	24.58	549,466	+0.05(+0.21%)
Jun 22, 2017	24.52	24.62	24.28	24.53	352,850	+0.03(+0.11%)
Jun 21, 2017	24.65	24.81	24.43	24.50	226,658	-0.15(-0.61%)
Jun 20, 2017	24.68	24.80	24.41	24.65	293,246	-0.04(-0.14%)
Jun 19, 2017	24.78	24.82	24.60	24.68	257,254	-0.09(-0.35%)
Jun 16, 2017	24.68	24.92	24.62	24.77	785,299	-0.08(-0.32%)
Jun 15, 2017	24.58	25.04	24.58	24.85	270,842	+0.11(+0.43%)
Jun 14, 2017	24.89	24.89	24.58	24.75	369,605	+0.03(+0.11%)
Jun 13, 2017	24.66	24.97	24.52	24.72	611,849	+0.04(+0.18%)
Jun 12, 2017	24.31	24.79	24.27	24.68	641,311	+0.42(+1.74%)
Jun 09, 2017	23.75	24.32	23.65	24.25	516,299	+0.51(+2.15%)
Jun 08, 2017	23.80	23.80	23.52	23.74	355,778	-0.02(-0.07%)
Jun 07, 2017	23.91	24.02	23.69	23.76	460,715	-0.17(-0.70%)
Jun 06, 2017	23.72	24.10	23.30	23.93	776,138	+0.18(+0.78%)
Jun 05, 2017	23.59	23.87	23.45	23.74	691,885	+0.06(+0.26%)
Jun 02, 2017	23.69	24.09	23.60	23.68	825,327	+0.15(+0.63%)

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.