Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.79	21.86	21.65	21.76	4,509,502	-0.09(-0.41%)
Sep 28, 2017	21.76	21.86	21.45	21.85	4,683,614	+0.11(+0.49%)
Sep 27, 2017	21.84	21.90	21.57	21.74	6,091,415	-0.10(-0.48%)
Sep 26, 2017	21.74	21.91	21.72	21.84	4,760,017	+0.12(+0.56%)
Sep 25, 2017	21.72	21.74	21.57	21.72	3,549,109	+0.05(+0.24%)
Sep 22, 2017	21.57	21.72	21.51	21.67	3,617,849	+0.16(+0.73%)
Sep 21, 2017	21.57	21.64	21.43	21.51	2,877,628	-0.02(-0.08%)
Sep 20, 2017	21.67	21.70	21.39	21.53	4,064,156	-0.10(-0.48%)
Sep 19, 2017	21.57	21.76	21.57	21.63	3,763,147	+0.09(+0.40%)
Sep 18, 2017	21.51	21.63	21.47	21.55	3,622,529	+0.03(+0.16%)
Sep 15, 2017	21.39	21.57	21.34	21.51	5,495,641	+0.19(+0.90%)
Sep 14, 2017	21.29	21.32	21.23	21.32	3,272,279	+0.09(+0.41%)
Sep 13, 2017	21.53	21.55	21.20	21.23	6,616,783	-0.44(-2.01%)
Sep 12, 2017	21.65	21.69	21.51	21.67	3,152,611	+0.03(+0.16%)
Sep 11, 2017	21.60	21.63	21.48	21.63	2,776,926	+0.12(+0.57%)
Sep 08, 2017	21.50	21.57	21.39	21.51	2,806,791	+0.02(+0.08%)
Sep 07, 2017	21.55	21.63	21.37	21.50	3,159,381	-0.05(-0.24%)
Sep 06, 2017	21.60	21.60	21.44	21.55	3,879,478	+0.07(+0.32%)
Sep 05, 2017	21.72	21.85	21.48	21.48	4,536,288	-0.23(-1.04%)
Sep 01, 2017	21.72	21.77	21.67	21.70	3,768,964	-0.07(-0.32%)
Aug 31, 2017	21.51	21.77	21.51	21.77	5,576,592	+0.28(+1.30%)
Aug 30, 2017	21.51	21.55	21.37	21.50	3,319,666	-0.02(-0.08%)
Aug 29, 2017	21.58	21.70	21.43	21.51	5,481,796	-0.14(-0.64%)
Aug 28, 2017	21.57	21.65	21.53	21.65	3,097,147	+0.09(+0.40%)
Aug 25, 2017	21.72	21.74	21.51	21.57	2,310,800	-0.17(-0.80%)
Aug 24, 2017	21.65	21.76	21.53	21.74	3,342,243	+0.16(+0.73%)
Aug 23, 2017	21.62	21.69	21.57	21.58	3,031,430	-0.10(-0.48%)
Aug 22, 2017	21.57	21.76	21.50	21.69	4,729,494	+0.16(+0.73%)
Aug 21, 2017	21.55	21.58	21.36	21.53	4,952,718	+0.03(+0.16%)
Aug 18, 2017	21.51	21.62	21.41	21.50	5,883,045	+0.03(+0.16%)
Aug 17, 2017	21.55	21.55	21.34	21.46	4,446,828	-0.05(-0.24%)
Aug 16, 2017	21.39	21.60	21.34	21.51	5,941,848	+0.07(+0.33%)
Aug 15, 2017	21.46	21.46	21.27	21.44	3,159,805	-0.02(-0.08%)
Aug 14, 2017	21.44	21.57	21.30	21.46	3,664,203	+0.12(+0.57%)
Aug 11, 2017	21.27	21.36	21.08	21.34	4,094,702	-0.03(-0.16%)
Aug 10, 2017	21.55	21.69	21.25	21.37	6,389,018	-0.14(-0.65%)
Aug 09, 2017	21.23	21.53	21.23	21.51	6,535,000	+0.30(+1.40%)
Aug 08, 2017	21.04	21.27	21.04	21.22	4,597,005	+0.14(+0.66%)
Aug 07, 2017	20.92	21.11	20.83	21.08	4,701,551	+0.16(+0.75%)
Aug 04, 2017	21.15	21.16	20.87	20.92	3,666,018	-0.24(-1.15%)
Aug 03, 2017	21.25	21.34	20.94	21.16	5,389,346	-0.03(-0.16%)
Aug 02, 2017	21.08	21.20	20.97	21.20	5,449,939	+0.16(+0.75%)
Aug 01, 2017	21.03	21.09	20.76	21.04	4,739,399	+0.09(+0.42%)
Jul 31, 2017	20.85	20.97	20.76	20.96	5,036,706	+0.17(+0.84%)
Jul 28, 2017	20.80	20.80	20.61	20.78	5,922,684	+0.05(+0.25%)
Jul 27, 2017	20.59	20.80	20.49	20.73	6,710,686	+0.12(+0.59%)
Jul 26, 2017	20.61	20.76	20.55	20.61	5,590,692	+0.05(+0.25%)
Jul 25, 2017	20.83	20.86	20.42	20.55	7,444,019	-0.19(-0.92%)
Jul 24, 2017	20.75	20.87	20.69	20.75	8,132,909	+0.07(+0.34%)
Jul 21, 2017	20.49	20.71	20.43	20.68	10,575,765	+0.21(+1.02%)
Jul 20, 2017		20.54	20.42	20.47	13,483,690	-0.02(-0.08%)
Jul 19, 2017	20.50	20.56	20.42	20.49	11,716,165	-0.02(-0.08%)
Jul 18, 2017	20.42	20.57	20.38	20.50	39,736,548	-0.85(-4.00%)
Jul 17, 2017	21.48	21.55	21.29	21.36	3,912,339	-0.12(-0.57%)
Jul 14, 2017	21.23	21.53	21.20	21.48	2,362,011	+0.26(+1.23%)
Jul 13, 2017	21.51	21.53	21.18	21.22	3,065,773	-0.26(-1.22%)
Jul 12, 2017	21.39	21.58	21.38	21.48	4,037,125	+0.12(+0.57%)
Jul 11, 2017	21.34	21.37	21.20	21.36	3,348,197	+0.09(+0.41%)
Jul 10, 2017	21.03	21.34	21.01	21.27	3,949,276	+0.24(+1.16%)
Jul 07, 2017	21.23	21.23	20.99	21.03	2,665,812	-0.24(-1.15%)
Jul 06, 2017	21.32	21.39	21.17	21.27	4,539,818	-0.12(-0.57%)
Jul 05, 2017	21.29	21.67	21.29	21.39	4,167,963	+0.09(+0.41%)

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.