Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	20.24	20.30	20.13	20.26	248,397	-0.18(-0.90%)
Oct 30, 2017	20.39	20.49	20.38	20.44	176,447	+0.02(+0.12%)
Oct 27, 2017	20.29	20.44	20.22	20.42	168,493	-0.08(-0.39%)
Oct 26, 2017	20.54	20.58	20.48	20.50	104,253	+0.01(+0.04%)
Oct 25, 2017	20.61	20.61	20.40	20.49	133,997	-0.31(-1.50%)
Oct 24, 2017	20.75	20.81	20.73	20.80	116,840	+0.05(+0.23%)
Oct 23, 2017	20.95	20.95	20.70	20.75	113,307	-0.22(-1.03%)
Oct 20, 2017	21.02	21.05	20.89	20.97	159,813	+0.05(+0.23%)
Oct 19, 2017	20.89	20.94	20.81	20.92	166,160	+0.12(+0.58%)
Oct 18, 2017	20.77	20.81	20.70	20.80	204,887	-0.04(-0.19%)
Oct 17, 2017	20.85	20.90	20.77	20.84	133,203	+0.04(+0.19%)
Oct 16, 2017	20.74	20.81	20.71	20.80	159,717	+0.06(+0.31%)
Oct 13, 2017	20.63	20.75	20.63	20.73	192,196	+0.34(+1.64%)
Oct 12, 2017	20.27	20.44	20.27	20.40	269,031	+0.16(+0.79%)
Oct 11, 2017	20.28	20.29	20.19	20.24	110,718	+0.04(+0.20%)
Oct 10, 2017	20.18	20.21	20.11	20.20	93,958	+0.21(+1.04%)
Oct 09, 2017	20.00	20.12	19.97	19.99	108,339	+0.02(+0.08%)
Oct 06, 2017	19.91	19.99	19.88	19.98	158,480	+0.10(+0.48%)
Oct 05, 2017	19.99	19.99	19.84	19.88	213,614	-0.20(-0.99%)
Oct 04, 2017	20.11	20.11	20.02	20.08	170,328	-0.14(-0.71%)
Oct 03, 2017	20.11	20.23	20.08	20.22	141,799	+0.03(+0.16%)
Oct 02, 2017	20.11	20.29	20.09	20.19	134,330	+0.06(+0.32%)
Sep 29, 2017	20.11	20.14	19.98	20.13	125,895	-0.06(-0.28%)
Sep 28, 2017	19.99	20.23	19.99	20.18	106,375	-0.01(-0.04%)
Sep 27, 2017		20.21	20.02	20.19	286,449	+0.04(+0.20%)
Sep 26, 2017	20.18	20.22	20.06	20.15	98,630	-0.02(-0.08%)
Sep 25, 2017	20.22	20.33	20.14	20.17	180,410	-0.07(-0.35%)
Sep 22, 2017	20.26	20.29	20.17	20.24	164,262	+0.32(+1.60%)
Sep 21, 2017	19.94	19.97	19.85	19.92	183,331	-0.30(-1.46%)
Sep 20, 2017	20.27	20.34	20.05	20.22	238,613	-0.09(-0.43%)
Sep 19, 2017	20.23	20.30	20.17	20.30	128,543	+0.13(+0.63%)
Sep 18, 2017	20.15	20.25	20.10	20.18	194,937	+0.05(+0.24%)
Sep 15, 2017	20.19	20.19	20.09	20.13	302,979	-0.17(-0.83%)
Sep 14, 2017	20.24	20.30	20.19	20.30	136,805	+0.06(+0.32%)
Sep 13, 2017	20.36	20.36	20.17	20.23	116,816	-0.13(-0.63%)
Sep 12, 2017	20.38	20.41	20.29	20.36	123,131	+0.13(+0.63%)
Sep 11, 2017	20.03	20.23	20.03	20.23	218,564	+0.37(+1.85%)
Sep 08, 2017	19.93	19.98	19.81	19.86	139,669	-0.01(-0.04%)
Sep 07, 2017	19.98	19.98	19.84	19.87	210,831	+0.03(+0.16%)
Sep 06, 2017	19.82	19.91	19.72	19.84	144,591	-0.02(-0.12%)
Sep 05, 2017	20.06	20.06	19.73	19.86	244,566	-0.19(-0.96%)
Sep 01, 2017	20.06	20.09	19.95	20.06	146,301	+0.17(+0.84%)
Aug 31, 2017	19.84	19.91	19.77	19.89	240,301	+0.10(+0.52%)
Aug 30, 2017	19.84	19.84	19.70	19.78	237,533	-0.17(-0.84%)
Aug 29, 2017	19.85	19.99	19.77	19.95	301,551	-0.17(-0.83%)
Aug 28, 2017	20.18	20.18	20.04	20.12	175,576	-0.34(-1.64%)
Aug 25, 2017	20.46	20.50	20.35	20.46	203,163	-0.04(-0.19%)
Aug 24, 2017	20.59	20.59	20.45	20.50	208,116	-0.10(-0.50%)
Aug 23, 2017	20.47	20.63	20.45	20.60	207,035	-0.09(-0.42%)
Aug 22, 2017	20.58	20.70	20.54	20.69	173,497	+0.19(+0.93%)
Aug 21, 2017	20.59	20.59	20.41	20.50	195,684	-0.02(-0.12%)
Aug 18, 2017	20.45	20.57	20.30	20.52	476,083	+0.02(+0.08%)
Aug 17, 2017	20.76	20.76	20.49	20.50	574,270	-0.38(-1.80%)
Aug 16, 2017	20.32	20.88	20.31	20.88	599,218	+0.74(+3.69%)
Aug 15, 2017	20.22	20.22	20.08	20.14	137,678	-0.09(-0.43%)
Aug 14, 2017	20.19	20.32	20.12	20.22	288,458	+0.22(+1.12%)
Aug 11, 2017	19.39	20.04	19.15	20.00	310,365	+0.10(+0.52%)
Aug 10, 2017	20.22	20.26	19.89	19.90	255,297	-0.41(-2.04%)
Aug 09, 2017	20.18	20.31	20.13	20.31	550,021	+0.11(+0.55%)
Aug 08, 2017	20.23	20.30	20.17	20.20	194,630	-0.03(-0.16%)
Aug 07, 2017	20.15	20.23	20.15	20.23	79,312	+0.12(+0.60%)
Aug 04, 2017	20.15	20.15	19.99	20.11	275,312	-0.09(-0.43%)
Aug 03, 2017	20.18	20.25	20.12	20.20	249,447	-0.17(-0.82%)
Aug 02, 2017	20.46	20.46	20.26	20.37	305,534	-0.14(-0.66%)

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.