Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.84	25.54	24.65	24.84	1,238,799	+0.09(+0.36%)
Sep 28, 2017	24.14	24.79	24.14	24.75	686,662	+0.46(+1.89%)
Sep 27, 2017	23.64	24.35	22.96	24.30	1,292,189	+0.29(+1.22%)
Sep 26, 2017	24.02	24.13	23.78	24.00	796,875	-0.07(-0.28%)
Sep 25, 2017	23.92	24.24	23.84	24.07	577,202	+0.02(+0.08%)
Sep 22, 2017	24.03	24.26	23.89	24.05	608,745	+0.03(+0.12%)
Sep 21, 2017	24.07	24.13	23.79	24.02	348,300	+0.02(+0.08%)
Sep 20, 2017	23.68	24.15	23.59	24.00	479,019	+0.40(+1.70%)
Sep 19, 2017	23.90	23.91	23.45	23.60	940,179	-0.34(-1.43%)
Sep 18, 2017	24.20	24.27	23.89	23.94	635,336	+0.12(+0.49%)
Sep 15, 2017	23.16	23.94	23.15	23.83	1,004,049	+0.68(+2.95%)
Sep 14, 2017	23.31	23.36	22.80	23.14	470,533	-0.19(-0.79%)
Sep 13, 2017	23.16	23.72	23.01	23.33	1,008,767	+0.01(+0.04%)
Sep 12, 2017	22.76	23.37	22.52	23.32	610,386	+0.66(+2.93%)
Sep 11, 2017	22.50	22.79	22.36	22.66	550,172	+0.33(+1.49%)
Sep 08, 2017	21.84	22.43	21.58	22.32	1,025,131	+0.59(+2.69%)
Sep 07, 2017	22.24	22.24	21.63	21.74	1,089,417	-0.42(-1.89%)
Sep 06, 2017	22.60	22.66	22.14	22.16	711,440	-0.44(-1.94%)
Sep 05, 2017	22.95	23.13	22.39	22.60	532,295	-0.46(-1.99%)
Sep 01, 2017	22.88	23.17	22.68	23.06	407,356	+0.20(+0.90%)
Aug 31, 2017	22.82	23.18	22.82	22.85	414,741	+0.10(+0.43%)
Aug 30, 2017	22.60	22.85	22.12	22.75	525,361	+0.10(+0.43%)
Aug 29, 2017	22.94	23.05	22.65	22.66	544,595	-0.32(-1.40%)
Aug 28, 2017	23.29	23.35	22.45	22.98	888,200	-0.27(-1.18%)
Aug 25, 2017	23.08	23.37	23.07	23.25	359,704	+0.21(+0.93%)
Aug 24, 2017	23.09	23.34	22.81	23.04	499,424	+0.04(+0.17%)
Aug 23, 2017	23.03	23.10	22.94	23.00	202,293	-0.12(-0.51%)
Aug 22, 2017	22.80	23.19	22.77	23.11	391,705	+0.40(+1.76%)
Aug 21, 2017	23.16	23.30	22.51	22.71	673,566	-0.49(-2.10%)
Aug 18, 2017	23.25	23.40	23.03	23.20	308,555	-0.14(-0.59%)
Aug 17, 2017	23.47	23.73	23.32	23.34	313,971	-0.19(-0.79%)
Aug 16, 2017	23.15	23.61	23.15	23.52	462,244	+0.33(+1.43%)
Aug 15, 2017	23.66	23.83	23.19	23.19	444,533	-0.40(-1.70%)
Aug 14, 2017	23.58	23.69	23.19	23.59	388,693	+0.11(+0.46%)
Aug 11, 2017	23.36	23.55	23.14	23.48	455,551	+0.22(+0.97%)
Aug 10, 2017	23.38	24.40	23.18	23.26	1,299,592	+0.24(+1.06%)
Aug 09, 2017	23.05	23.20	22.78	23.02	643,462	-0.08(-0.34%)
Aug 08, 2017	24.00	24.05	23.01	23.09	1,367,907	-1.05(-4.37%)
Aug 07, 2017	23.77	24.30	23.69	24.15	1,227,824	+0.47(+1.98%)
Aug 04, 2017	22.86	23.79	22.86	23.68	994,968	+0.78(+3.39%)
Aug 03, 2017	23.04	23.27	22.78	22.90	617,359	-0.17(-0.76%)
Aug 02, 2017	22.79	23.18	22.74	23.08	1,205,264	+0.29(+1.28%)
Aug 01, 2017	23.01	23.19	22.58	22.79	1,290,565	-0.17(-0.76%)
Jul 31, 2017	22.95	23.25	22.80	22.96	1,459,331	-0.02(-0.08%)
Jul 28, 2017	23.48	23.56	22.79	22.98	872,021	-0.54(-2.31%)
Jul 27, 2017	23.71	23.95	23.47	23.52	760,510	-0.22(-0.94%)
Jul 26, 2017	24.30	24.31	23.72	23.75	781,807	-0.51(-2.12%)
Jul 25, 2017	23.84	24.40	23.82	24.26	893,053	+0.48(+2.00%)
Jul 24, 2017	23.94	24.08	23.67	23.79	729,193	-0.17(-0.73%)
Jul 21, 2017	24.02	24.07	23.74	23.96	758,828	+0.02(+0.08%)
Jul 20, 2017		24.47	23.91	23.94	818,941	-0.43(-1.75%)
Jul 19, 2017	24.55	24.58	24.25	24.37	1,075,309	-0.22(-0.91%)
Jul 18, 2017	24.99	24.99	24.46	24.59	803,050	-0.49(-1.93%)
Jul 17, 2017	25.02	25.38	25.02	25.08	693,683	+0.08(+0.31%)
Jul 14, 2017	24.99	25.33	24.91	25.00	640,097	-0.08(-0.31%)
Jul 13, 2017	25.07	25.17	24.53	25.08	788,368	-0.02(-0.08%)
Jul 12, 2017	25.49	25.74	24.99	25.10	1,005,078	-0.24(-0.96%)
Jul 11, 2017	25.36	25.67	25.27	25.34	735,032	+0.00(+0.00%)
Jul 10, 2017	25.62	25.68	25.30	25.34	561,065	-0.23(-0.91%)
Jul 07, 2017	25.39	25.81	25.26	25.57	759,174	+0.18(+0.73%)
Jul 06, 2017	25.39	25.61	25.29	25.39	708,708	-0.11(-0.42%)
Jul 05, 2017	25.97	26.19	25.13	25.49	1,235,066	-0.48(-1.83%)

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.