Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	23.25	23.25	22.84	22.84	112,140	-0.43(-1.85%)
Oct 30, 2017		23.27	22.76	23.27	127,356	+0.41(+1.79%)
Oct 27, 2017	22.93	22.97	22.37	22.86	149,806	+0.33(+1.46%)
Oct 26, 2017	22.23	22.66	22.23	22.53	95,727	+0.24(+1.08%)
Oct 25, 2017	23.05	23.05	22.29	22.29	103,523	-0.78(-3.38%)
Oct 24, 2017	23.31	23.41	23.03	23.07	97,203	-0.09(-0.39%)
Oct 23, 2017	23.60	23.61	23.15	23.16	78,172	-0.44(-1.86%)
Oct 20, 2017	23.48	23.74	23.46	23.60	93,591	-0.66(-2.72%)
Oct 19, 2017	24.26	24.29	23.91	24.26	94,691	+0.03(+0.12%)
Oct 18, 2017	24.55	24.73	24.20	24.23	131,449	-0.18(-0.74%)
Oct 17, 2017	24.44	24.66	24.35	24.41	58,788	-0.13(-0.53%)
Oct 16, 2017	24.60	24.79	24.50	24.54	56,192	-0.06(-0.24%)
Oct 13, 2017	24.95	24.95	24.59	24.60	49,807	-0.17(-0.69%)
Oct 12, 2017	24.88	24.88	24.70	24.77	51,995	-0.03(-0.12%)
Oct 11, 2017	24.71	24.94	24.71	24.80	75,749	-0.02(-0.08%)
Oct 10, 2017	24.51	24.87	24.51	24.82	47,479	+0.07(+0.28%)
Oct 09, 2017	24.61	24.79	24.61	24.75	52,458	+0.04(+0.16%)
Oct 06, 2017	24.61	24.77	24.60	24.71	47,235	-0.06(-0.24%)
Oct 05, 2017	24.80	24.80	24.66	24.77	50,785	+0.15(+0.61%)
Oct 04, 2017	24.49	24.65	24.49	24.62	59,486	-0.01(-0.04%)
Oct 03, 2017	24.53	24.68	24.53	24.63	44,923	+0.03(+0.12%)
Oct 02, 2017	24.63	24.66	24.51	24.60	39,907	-0.05(-0.20%)
Sep 29, 2017	24.50	24.76	24.50	24.65	55,827	+0.20(+0.82%)
Sep 28, 2017	24.43	24.75	24.43	24.45	52,315	-0.06(-0.24%)
Sep 27, 2017	24.72	24.83	24.46	24.51	61,271	-0.38(-1.53%)
Sep 26, 2017	24.57	24.89	24.57	24.89	51,800	+0.15(+0.61%)
Sep 25, 2017	24.27	24.75	24.27	24.74	50,196	+0.40(+1.64%)
Sep 22, 2017	24.15	24.36	24.15	24.34	51,395	+0.00(+0.00%)
Sep 21, 2017	24.31	24.49	24.20	24.34	52,560	-0.18(-0.73%)
Sep 20, 2017	24.43	24.67	24.43	24.52	37,297	+0.02(+0.08%)
Sep 19, 2017	24.47	24.56	24.44	24.50	63,958	-0.24(-0.97%)
Sep 18, 2017	24.78	24.78	24.53	24.74	53,115	+0.08(+0.32%)
Sep 15, 2017	24.55	24.66	24.41	24.66	51,258	-0.19(-0.76%)
Sep 14, 2017	24.57	24.85	24.45	24.85	44,132	+0.28(+1.14%)
Sep 13, 2017	24.47	24.57	24.35	24.57	46,324	+0.23(+0.94%)
Sep 12, 2017	24.37	24.47	24.31	24.34	33,911	-0.02(-0.08%)
Sep 11, 2017	24.32	24.46	24.30	24.36	31,521	+0.14(+0.58%)
Sep 08, 2017	24.39	24.40	24.17	24.22	37,389	-0.05(-0.21%)
Sep 07, 2017	24.26	24.45	24.26	24.27	32,595	-0.04(-0.16%)
Sep 06, 2017	24.21	24.40	24.21	24.31	46,229	-0.01(-0.04%)
Sep 05, 2017	24.47	24.51	24.24	24.32	25,102	-0.15(-0.61%)
Sep 01, 2017	24.35	24.46	24.35	24.47	32,428	+0.07(+0.29%)
Aug 31, 2017	23.89	24.40	23.89	24.40	42,780	+0.41(+1.71%)
Aug 30, 2017	23.71	23.99	23.71	23.99	40,375	+0.19(+0.80%)
Aug 29, 2017	23.70	23.94	23.70	23.80	50,869	-0.01(-0.04%)
Aug 28, 2017	23.94	24.08	23.80	23.81	42,043	-0.27(-1.12%)
Aug 25, 2017	23.88	24.09	23.88	24.08	43,738	+0.14(+0.58%)
Aug 24, 2017	24.09	24.13	23.88	23.94	51,744	+0.02(+0.08%)
Aug 23, 2017	23.89	24.26	23.88	23.92	100,599	+0.19(+0.80%)
Aug 22, 2017	23.74	23.83	23.58	23.73	57,318	+0.21(+0.89%)
Aug 21, 2017	23.61	23.71	23.42	23.52	37,916	-0.19(-0.80%)
Aug 18, 2017	23.73	23.82	23.59	23.71	44,208	-0.11(-0.46%)
Aug 17, 2017	23.98	24.25	23.82	23.82	53,291	-0.26(-1.08%)
Aug 16, 2017	23.80	24.11	23.71	24.08	84,693	+0.31(+1.30%)
Aug 15, 2017	24.02	24.15	23.71	23.77	53,910	-0.36(-1.49%)
Aug 14, 2017	24.20	24.46	24.13	24.13	26,794	-0.07(-0.29%)
Aug 11, 2017	24.30	24.36	24.14	24.20	70,913	-0.35(-1.42%)
Aug 10, 2017	24.77	24.77	24.40	24.55	94,949	-0.40(-1.61%)
Aug 09, 2017	24.35	24.95	24.28	24.95	79,907	+0.38(+1.55%)
Aug 08, 2017	24.93	24.95	24.51	24.57	69,579	-0.47(-1.88%)
Aug 07, 2017	25.13	25.20	24.95	25.04	44,487	-0.27(-1.07%)
Aug 04, 2017	25.05	25.33	25.05	25.31	37,442	-0.03(-0.12%)
Aug 03, 2017	25.37	25.48	25.23	25.34	32,186	-0.14(-0.55%)
Aug 02, 2017	25.69	25.69	25.34	25.48	32,987	-0.01(-0.04%)

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.