Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.74	23.97	23.64	23.66	557,154	-0.02(-0.09%)
Sep 28, 2017	23.50	23.74	23.27	23.68	354,706	+0.16(+0.70%)
Sep 27, 2017	22.88	23.66	22.74	23.52	741,867	+0.76(+3.32%)
Sep 26, 2017	22.68	22.84	22.43	22.76	295,567	+0.20(+0.91%)
Sep 25, 2017	22.33	22.58	21.88	22.56	390,871	+0.16(+0.73%)
Sep 22, 2017	22.45	22.66	22.39	22.39	316,994	-0.14(-0.63%)
Sep 21, 2017	22.45	22.80	22.41	22.54	294,759	-0.16(-0.72%)
Sep 20, 2017	22.52	22.84	22.35	22.70	316,564	+0.16(+0.73%)
Sep 19, 2017	22.41	22.72	22.39	22.54	364,784	+0.06(+0.27%)
Sep 18, 2017	22.07	22.47	22.03	22.47	452,005	+0.43(+1.95%)
Sep 15, 2017	22.19	22.21	21.86	22.05	1,227,052	-0.08(-0.37%)
Sep 14, 2017	22.29	22.39	22.05	22.13	375,581	-0.10(-0.46%)
Sep 13, 2017	22.21	22.33	22.09	22.23	427,671	-0.02(-0.09%)
Sep 12, 2017	21.54	22.31	21.52	22.25	465,371	+0.81(+3.79%)
Sep 11, 2017	20.99	21.64	20.99	21.44	402,816	+0.61(+2.93%)
Sep 08, 2017	20.38	20.92	20.38	20.83	262,954	+0.46(+2.25%)
Sep 07, 2017	20.89	20.89	20.32	20.37	432,757	-0.52(-2.48%)
Sep 06, 2017		21.15	20.77	20.89	248,835	-0.04(-0.19%)
Sep 05, 2017	21.25	21.38	20.93	20.93	412,180	-0.41(-1.91%)
Sep 01, 2017	21.27	21.54	21.23	21.33	179,138	+0.10(+0.48%)
Aug 31, 2017	21.19	21.44	21.17	21.23	221,113	+0.12(+0.58%)
Aug 30, 2017	21.23	21.40	21.01	21.11	313,942	-0.06(-0.29%)
Aug 29, 2017	21.01	21.38	20.91	21.17	257,351	-0.12(-0.57%)
Aug 28, 2017	21.46	21.54	21.17	21.29	242,556	-0.14(-0.66%)
Aug 25, 2017	21.25	21.56	21.15	21.44	215,953	+0.22(+1.05%)
Aug 24, 2017	21.15	21.31	21.07	21.21	360,690	+0.12(+0.58%)
Aug 23, 2017	21.07	21.42	21.03	21.09	275,935	-0.04(-0.19%)
Aug 22, 2017	21.01	21.25	20.99	21.13	514,558	+0.18(+0.87%)
Aug 21, 2017	20.91	21.03	20.81	20.95	251,770	-0.02(-0.10%)
Aug 18, 2017	20.89	21.09	20.74	20.97	674,898	-0.06(-0.29%)
Aug 17, 2017	21.07	21.33	20.89	21.03	523,138	-0.12(-0.58%)
Aug 16, 2017	21.27	21.42	21.07	21.15	260,618	-0.06(-0.29%)
Aug 15, 2017	21.60	21.76	21.17	21.21	206,680	-0.28(-1.32%)
Aug 14, 2017	21.11	21.54	21.09	21.50	274,924	+0.61(+2.92%)
Aug 11, 2017	21.07	21.23	20.85	20.89	337,691	-0.20(-0.96%)
Aug 10, 2017	21.19	21.25	20.83	21.09	708,233	-0.31(-1.43%)
Aug 09, 2017	21.46	21.60	21.21	21.40	348,221	-0.20(-0.94%)
Aug 08, 2017	21.56	21.94	21.46	21.60	266,710	+0.00(+0.00%)
Aug 07, 2017	21.72	21.82	21.56	21.60	159,480	-0.18(-0.84%)
Aug 04, 2017	21.82	21.96	21.66	21.78	283,991	+0.12(+0.56%)
Aug 03, 2017	22.05	22.05	21.52	21.66	337,755	-0.43(-1.93%)
Aug 02, 2017	22.07	22.17	21.90	22.09	238,937	+0.00(+0.00%)
Aug 01, 2017	22.31	22.31	21.92	22.09	255,618	-0.10(-0.46%)
Jul 31, 2017	22.29	22.29	21.92	22.19	359,075	+0.04(+0.18%)
Jul 28, 2017	21.99	22.19	21.80	22.15	352,577	+0.02(+0.09%)
Jul 27, 2017	21.90	22.29	21.68	22.13	511,632	+0.22(+1.02%)
Jul 26, 2017	22.05	22.13	21.78	21.90	280,370	-0.14(-0.65%)
Jul 25, 2017	22.13	22.31	21.80	22.05	333,792	+0.16(+0.74%)
Jul 24, 2017	21.74	22.05	21.62	21.88	248,410	+0.08(+0.37%)
Jul 21, 2017	21.94	22.13	21.68	21.80	450,247	+0.16(+0.75%)
Jul 20, 2017	22.37	22.37	21.27	21.64	338,662	+0.26(+1.24%)
Jul 19, 2017	21.31	21.62	21.21	21.38	329,475	+0.14(+0.67%)
Jul 18, 2017	21.19	21.33	21.03	21.23	185,544	-0.12(-0.57%)
Jul 17, 2017	21.21	21.46	21.13	21.35	212,199	+0.00(+0.00%)
Jul 14, 2017	21.38	21.50	21.21	21.35	280,330	-0.18(-0.85%)
Jul 13, 2017	21.58	21.58	21.31	21.54	142,325	+0.06(+0.28%)
Jul 12, 2017	21.31	21.64	21.29	21.48	237,605	+0.14(+0.67%)
Jul 11, 2017	21.44	21.44	21.01	21.33	410,270	-0.06(-0.29%)
Jul 10, 2017	21.78	21.78	21.38	21.40	256,749	-0.43(-1.96%)
Jul 07, 2017	21.66	21.82	21.33	21.82	238,878	+0.31(+1.42%)
Jul 06, 2017	21.70	21.84	21.42	21.52	407,597	-0.18(-0.84%)
Jul 05, 2017	22.11	22.11	21.42	21.70	318,385	-0.04(-0.19%)

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.