Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	20.24	20.28	20.08	20.20	634,362	-0.02(-0.11%)
Oct 30, 2017	20.40	20.43	20.20	20.22	509,232	-0.16(-0.81%)
Oct 27, 2017	20.26	20.47	20.18	20.38	644,201	+0.16(+0.80%)
Oct 26, 2017	20.34	20.34	20.13	20.22	584,829	-0.01(-0.07%)
Oct 25, 2017	20.24	20.35	20.10	20.24	563,543	-0.03(-0.15%)
Oct 24, 2017	20.33	20.51	20.19	20.27	565,126	-0.07(-0.33%)
Oct 23, 2017	20.48	20.48	20.27	20.33	417,651	-0.13(-0.65%)
Oct 20, 2017	20.67	20.67	20.36	20.46	457,253	-0.13(-0.64%)
Oct 19, 2017	20.75	20.77	20.59	20.60	495,487	-0.15(-0.75%)
Oct 18, 2017	20.61	20.77	20.55	20.75	803,150	+0.14(+0.68%)
Oct 17, 2017	20.64	20.66	20.54	20.61	338,213	-0.03(-0.14%)
Oct 16, 2017	20.78	20.82	20.59	20.64	357,164	-0.11(-0.53%)
Oct 13, 2017	20.77	20.80	20.66	20.75	450,809	+0.04(+0.18%)
Oct 12, 2017	20.66	20.81	20.63	20.71	313,586	+0.05(+0.25%)
Oct 11, 2017	20.67	20.77	20.60	20.66	262,186	+0.02(+0.11%)
Oct 10, 2017	20.71	20.85	20.59	20.64	411,695	-0.01(-0.04%)
Oct 09, 2017	20.58	20.74	20.55	20.65	262,849	+0.07(+0.32%)
Oct 06, 2017	20.52	20.59	20.31	20.58	321,956	-0.04(-0.21%)
Oct 05, 2017	20.53	20.77	20.52	20.63	863,184	+0.12(+0.57%)
Oct 04, 2017	20.56	20.62	20.41	20.51	660,273	-0.06(-0.29%)
Oct 03, 2017	20.64	20.69	20.48	20.57	677,170	-0.04(-0.18%)
Oct 02, 2017	20.28	20.66	20.19	20.60	983,850	+0.37(+1.82%)
Sep 29, 2017	20.38	20.44	20.06	20.24	827,993	-0.17(-0.83%)
Sep 28, 2017	20.39	20.43	20.21	20.41	608,099	+0.04(+0.21%)
Sep 27, 2017			20.12	20.36	813,485	-0.05(-0.25%)
Sep 26, 2017	20.51	20.52	20.36	20.41	350,397	-0.05(-0.25%)
Sep 25, 2017	20.43	20.52	20.36	20.47	542,241	+0.10(+0.50%)
Sep 22, 2017	20.66	20.78	20.36	20.36	422,441	-0.28(-1.35%)
Sep 21, 2017	20.72	20.86	20.64	20.64	636,025	-0.07(-0.35%)
Sep 20, 2017	20.84	20.91	20.68	20.72	616,000	-0.12(-0.56%)
Sep 19, 2017	20.82	20.86	20.73	20.83	830,737	+0.01(+0.07%)
Sep 18, 2017	20.67	20.87	20.61	20.82	852,431	+0.18(+0.85%)
Sep 15, 2017	20.58	20.72	20.43	20.64	1,446,295	+0.00(+0.00%)
Sep 14, 2017	20.46	20.71	20.39	20.64	800,591	+0.13(+0.64%)
Sep 13, 2017	20.69	20.71	20.44	20.51	807,498	-0.18(-0.85%)
Sep 12, 2017	21.00	21.04	20.61	20.69	544,335	-0.31(-1.47%)
Sep 11, 2017	20.95	21.24	20.89	20.99	1,177,424	+0.15(+0.70%)
Sep 08, 2017	20.84	21.07	20.82	20.85	792,326	+0.05(+0.25%)
Sep 07, 2017	20.64	20.96	20.56	20.80	716,481	+0.23(+1.14%)
Sep 06, 2017	20.66	20.74	20.52	20.56	552,281	-0.04(-0.18%)
Sep 05, 2017	20.64	20.74	20.48	20.60	676,102	+0.04(+0.18%)
Sep 01, 2017	20.56	20.61	20.47	20.56	466,792	+0.03(+0.14%)
Aug 31, 2017	20.47	20.79	20.39	20.53	1,531,651	+0.16(+0.79%)
Aug 30, 2017	20.24	20.44	20.18	20.37	563,034	+0.13(+0.65%)
Aug 29, 2017	20.28	20.45	20.22	20.24	586,583	-0.03(-0.15%)
Aug 28, 2017	20.47	20.54	20.16	20.27	1,725,385	-0.18(-0.86%)
Aug 25, 2017	20.47	20.56	20.22	20.45	2,633,369	+0.05(+0.25%)
Aug 24, 2017	20.77	20.81	20.39	20.39	838,490	-0.20(-0.99%)
Aug 23, 2017	20.28	20.68	20.28	20.60	507,967	+0.27(+1.33%)
Aug 22, 2017	20.31	20.39	20.24	20.33	623,147	+0.07(+0.32%)
Aug 21, 2017	19.98	20.35	19.92	20.26	517,785	+0.29(+1.46%)
Aug 18, 2017	19.86	20.04	19.72	19.97	676,952	-0.01(-0.04%)
Aug 17, 2017	20.20	20.31	19.96	19.98	503,620	-0.22(-1.09%)
Aug 16, 2017	20.26	20.36	20.12	20.20	698,151	+0.01(+0.04%)
Aug 15, 2017	20.24	20.26	20.10	20.19	558,037	-0.06(-0.29%)
Aug 14, 2017	19.86	20.26	19.69	20.25	1,150,514	+0.75(+3.82%)
Aug 11, 2017	19.54	19.66	19.31	19.50	1,030,934	-0.22(-1.11%)
Aug 10, 2017	19.47	19.82	19.43	19.72	1,081,877	+0.18(+0.90%)
Aug 09, 2017	19.58	19.58	19.38	19.55	637,286	+0.00(+0.00%)
Aug 08, 2017	19.69	19.83	19.45	19.55	1,457,378	-0.13(-0.67%)
Aug 07, 2017	20.21	20.21	19.59	19.68	3,156,002	-0.54(-2.67%)
Aug 04, 2017		20.28	20.01	20.22	710,221	+0.21(+1.06%)
Aug 03, 2017	19.96	20.21	19.90	20.01	990,028	+0.08(+0.40%)
Aug 02, 2017	20.20	20.20	19.66	19.93	1,087,359	-0.16(-0.80%)

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.