Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	22.30	22.40	21.93	22.27	152,886	-0.04(-0.18%)
Aug 30, 2017	21.80	22.41	21.72	22.31	321,088	+0.53(+2.43%)
Aug 29, 2017	21.81	21.84	21.66	21.78	247,443	-0.13(-0.59%)
Aug 28, 2017	21.80	22.10	21.65	21.91	78,589	+0.08(+0.37%)
Aug 25, 2017		22.08	21.80	21.83	59,514	-0.25(-1.13%)
Aug 24, 2017	21.90	22.21	21.90	22.08	104,194	+0.17(+0.78%)
Aug 23, 2017	21.77	21.95	21.77	21.91	659,194	+0.12(+0.55%)
Aug 22, 2017	21.79	21.87	21.69	21.79	87,716	+0.00(+0.00%)
Aug 21, 2017	21.74	21.85	21.55	21.79	82,246	+0.01(+0.05%)
Aug 18, 2017	21.96	21.99	21.78	21.78	83,809	-0.13(-0.59%)
Aug 17, 2017	21.76	22.00	21.76	21.91	66,713	+0.07(+0.32%)
Aug 16, 2017	21.96	22.00	21.79	21.84	87,149	-0.07(-0.32%)
Aug 15, 2017	21.79	21.92	21.70	21.91	114,727	+0.18(+0.83%)
Aug 14, 2017	21.76	21.89	21.68	21.73	68,754	+0.00(+0.00%)
Aug 11, 2017	21.15	21.88	21.15	21.73	175,588	+0.56(+2.65%)
Aug 10, 2017	21.05	21.24	20.95	21.17	129,524	+0.14(+0.67%)
Aug 09, 2017	21.35	21.57	21.01	21.03	161,759	-0.38(-1.77%)
Aug 08, 2017	21.40	21.44	21.13	21.41	73,659	+0.11(+0.52%)
Aug 04, 2017	21.26	21.37	21.00	21.30	134,330	+0.04(+0.19%)
Aug 03, 2017	21.10	21.26	21.04	21.26	378,016	+0.17(+0.81%)
Aug 02, 2017	21.05	21.25	21.05	21.09	180,599	+0.04(+0.19%)
Aug 01, 2017	20.70	21.10	20.70	21.05	189,712	+0.27(+1.30%)
Jul 31, 2017	20.63	20.78	20.55	20.78	154,605	+0.10(+0.48%)
Jul 28, 2017	20.72	20.72	20.60	20.68	55,029	-0.08(-0.39%)
Jul 27, 2017	20.68	20.80	20.60	20.76	75,591	+0.11(+0.53%)
Jul 26, 2017	20.80	20.86	20.59	20.65	130,547	-0.23(-1.10%)
Jul 25, 2017	20.73	20.89	20.66	20.88	103,020	+0.32(+1.56%)
Jul 24, 2017	20.66	20.69	20.41	20.56	56,937	-0.10(-0.48%)
Jul 21, 2017	20.78	20.80	20.55	20.66	71,683	-0.17(-0.82%)
Jul 20, 2017	20.53	20.87	20.53	20.83	87,937	+0.38(+1.86%)
Jul 19, 2017	20.56	20.65	20.38	20.45	235,923	-0.15(-0.73%)
Jul 18, 2017	20.66	20.66	20.51	20.60	91,709	-0.06(-0.29%)
Jul 17, 2017	20.42	20.70	20.40	20.66	182,570	+0.20(+0.98%)
Jul 14, 2017	20.50	20.71	20.40	20.46	85,310	-0.04(-0.20%)
Jul 13, 2017	20.51	20.66	20.40	20.50	91,551	-0.01(-0.05%)
Jul 12, 2017	20.22	20.63	20.22	20.51	271,411	+0.39(+1.94%)
Jul 11, 2017	19.60	20.12	19.39	20.12	356,743	+0.52(+2.65%)
Jul 10, 2017	19.46	19.63	19.46	19.60	113,630	+0.07(+0.36%)
Jul 07, 2017	19.44	19.64	19.24	19.53	368,907	+0.15(+0.77%)
Jul 06, 2017	19.67	19.83	19.28	19.38	468,687	-0.37(-1.87%)
Jul 05, 2017	19.92	19.94	19.68	19.75	345,723	-0.07(-0.35%)
Jul 04, 2017	20.02	20.09	19.77	19.82	86,619	-0.08(-0.40%)
Jul 03, 2017	19.90	19.90	19.90	19.90	0	+0.00(+0.00%)
Jun 30, 2017	19.88	20.02	19.73	19.90	248,331	-0.01(-0.05%)
Jun 29, 2017	20.75	20.75	19.87	19.91	389,521	-0.87(-4.19%)
Jun 28, 2017	21.24	21.24	20.55	20.78	275,557	-0.64(-2.99%)
Jun 27, 2017	21.79	21.79	21.24	21.42	133,043	-0.37(-1.70%)
Jun 26, 2017	21.87	21.89	21.62	21.79	97,966	-0.02(-0.09%)
Jun 23, 2017	21.76	21.82	21.64	21.81	66,693	+0.10(+0.46%)
Jun 22, 2017	21.97	21.97	21.65	21.71	94,388	-0.20(-0.91%)
Jun 21, 2017	21.92	22.07	21.81	21.91	202,173	+0.05(+0.23%)
Jun 20, 2017	21.75	21.96	21.70	21.86	66,214	+0.11(+0.51%)
Jun 19, 2017	21.73	21.75	21.42	21.75	184,974	+0.13(+0.60%)
Jun 16, 2017	21.86	21.86	21.25	21.62	247,735	-0.08(-0.37%)
Jun 15, 2017	21.54	21.73	21.42	21.70	65,598	-0.07(-0.32%)
Jun 14, 2017	21.94	21.94	21.61	21.77	98,888	-0.11(-0.50%)
Jun 13, 2017	21.90	22.01	21.72	21.88	77,013	-0.07(-0.32%)
Jun 12, 2017	22.00	22.09	21.85	21.95	71,833	-0.05(-0.23%)
Jun 09, 2017	22.24	22.26	21.92	22.00	116,500	-0.26(-1.17%)
Jun 08, 2017	22.15	22.36	21.96	22.26	89,034	+0.18(+0.82%)
Jun 07, 2017	22.33	22.37	21.85	22.08	143,615	-0.36(-1.60%)
Jun 06, 2017	22.44	22.57	22.25	22.44	54,211	+0.03(+0.13%)
Jun 05, 2017	22.63	22.63	22.19	22.41	64,811	-0.19(-0.84%)
Jun 02, 2017	22.51	22.84	22.51	22.60	90,465	+0.09(+0.40%)

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.