Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.50	23.50	22.95	23.44	274,382	-0.05(-0.21%)
Sep 28, 2017	23.41	23.61	23.31	23.49	115,651	+0.02(+0.09%)
Sep 27, 2017		23.50		23.47	211,570	+0.27(+1.16%)
Sep 26, 2017	23.20	23.25	22.95	23.20	165,051	-0.05(-0.22%)
Sep 25, 2017	23.75	23.75	23.22	23.25	180,276	-0.50(-2.11%)
Sep 22, 2017	23.83	23.83	23.57	23.75	113,855	+0.01(+0.04%)
Sep 21, 2017	23.46	23.79	23.40	23.74	206,661	+0.31(+1.32%)
Sep 20, 2017	23.10	23.55	22.99	23.43	424,712	+0.32(+1.38%)
Sep 19, 2017	22.72	23.12	22.52	23.11	154,454	+0.46(+2.03%)
Sep 18, 2017	22.63	22.81	22.59	22.65	239,766	+0.04(+0.18%)
Sep 15, 2017	22.80	22.95	22.54	22.61	529,487	-0.21(-0.92%)
Sep 14, 2017	22.62	22.87	22.53	22.82	190,653	+0.19(+0.84%)
Sep 13, 2017	22.56	22.64	22.32	22.63	175,567	+0.02(+0.09%)
Sep 12, 2017	22.60	22.91	22.44	22.61	344,148	+0.00(+0.00%)
Sep 11, 2017	22.23	22.64	22.23	22.61	321,231	+0.52(+2.35%)
Sep 08, 2017	22.15	22.15	21.86	22.09	330,483	+0.03(+0.14%)
Sep 07, 2017	22.00	22.11	21.81	22.06	256,989	+0.13(+0.59%)
Sep 06, 2017	21.63	21.99	21.46	21.93	283,708	+0.35(+1.62%)
Sep 05, 2017	22.03	22.07	21.26	21.58	434,491	-0.45(-2.04%)
Sep 01, 2017	21.97	22.08	21.64	22.03	305,842	+0.16(+0.73%)
Aug 31, 2017	21.72	21.99	21.72	21.87	207,732	+0.19(+0.88%)
Aug 30, 2017	21.82	21.96	21.59	21.68	287,610	-0.12(-0.55%)
Aug 29, 2017	21.03	21.82	20.97	21.80	525,232	+0.55(+2.59%)
Aug 28, 2017	21.37	21.56	21.18	21.25	261,136	-0.14(-0.65%)
Aug 25, 2017	21.45	21.78	21.37	21.39	242,563	+0.05(+0.23%)
Aug 24, 2017	21.25	21.49	21.16	21.34	272,722	+0.05(+0.23%)
Aug 23, 2017	20.87	21.49	20.87	21.29	359,936	+0.33(+1.57%)
Aug 22, 2017	20.52	21.04	20.46	20.96	378,565	+0.56(+2.75%)
Aug 21, 2017	20.64	20.75	20.28	20.40	739,128	-0.23(-1.11%)
Aug 18, 2017	20.49	20.81	20.20	20.63	400,737	+0.10(+0.49%)
Aug 17, 2017	21.00	21.17	20.38	20.53	675,941	-0.61(-2.89%)
Aug 16, 2017	20.72	21.26	20.70	21.14	451,548	+0.49(+2.37%)
Aug 15, 2017	20.52	20.81	20.38	20.65	275,958	+0.03(+0.15%)
Aug 14, 2017	20.87	20.87	20.23	20.62	623,754	-0.58(-2.74%)
Aug 11, 2017	21.01	21.36	21.01	21.20	388,107	+0.10(+0.47%)
Aug 10, 2017	21.40	21.43	20.98	21.10	368,316	-0.36(-1.68%)
Aug 09, 2017	21.41	21.82	21.31	21.46	561,740	-0.04(-0.19%)
Aug 08, 2017	21.45	21.74	21.41	21.50	1,519,771	-0.02(-0.09%)
Aug 04, 2017	21.25	21.58	21.25	21.52	213,070	+0.23(+1.08%)
Aug 03, 2017	21.17	21.43	21.11	21.29	327,927	+0.12(+0.57%)
Aug 02, 2017	21.19	21.30	21.10	21.17	224,278	+0.00(+0.00%)
Aug 01, 2017	20.97	21.34	20.95	21.17	418,975	+0.25(+1.20%)
Jul 31, 2017	20.84	21.18	20.77	20.92	622,396	+0.21(+1.01%)
Jul 28, 2017	20.44	20.78	20.35	20.71	180,416	+0.21(+1.02%)
Jul 27, 2017	20.05	20.84	19.95	20.50	690,473	+0.76(+3.85%)
Jul 26, 2017	20.42	20.42	19.60	19.74	241,532	-0.68(-3.33%)
Jul 25, 2017	20.50	20.80	20.37	20.42	283,537	-0.03(-0.15%)
Jul 24, 2017	20.32	20.49	20.04	20.45	139,857	-0.01(-0.05%)
Jul 21, 2017	20.50	20.58	20.21	20.46	290,971	-0.06(-0.29%)
Jul 20, 2017	20.65	20.71	20.44	20.52	133,346	-0.10(-0.48%)
Jul 19, 2017	20.56	20.76	20.34	20.62	603,209	+0.09(+0.44%)
Jul 18, 2017	20.22	20.55	20.09	20.53	299,673	+0.26(+1.28%)
Jul 17, 2017	20.35	20.38	20.17	20.27	385,267	-0.04(-0.20%)
Jul 14, 2017	20.12	20.35	20.02	20.31	339,175	+0.20(+0.99%)
Jul 13, 2017	19.92	20.18	19.84	20.11	306,750	+0.17(+0.85%)
Jul 12, 2017	19.67	20.07	19.67	19.94	600,034	+0.27(+1.37%)
Jul 11, 2017	19.47	19.75	19.32	19.67	681,598	+0.23(+1.18%)
Jul 10, 2017	19.00	19.48	18.91	19.44	605,838	+0.53(+2.80%)
Jul 07, 2017	19.19	19.19	18.47	18.91	337,834	-0.31(-1.61%)
Jul 06, 2017	19.51	19.60	19.11	19.22	278,158	-0.34(-1.74%)
Jul 05, 2017	19.67	19.73	19.39	19.56	127,496	-0.14(-0.71%)
Jul 04, 2017	19.59	19.73	19.48	19.70	37,074	+0.11(+0.56%)

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.