Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.35	23.76	23.13	23.21	160,597	-0.12(-0.53%)
Sep 28, 2017	23.24	23.43	23.01	23.33	212,327	+0.18(+0.79%)
Sep 27, 2017	23.24	23.63	22.99	23.15	549,226	-0.10(-0.41%)
Sep 26, 2017	23.25	23.33	23.04	23.24	158,265	+0.04(+0.16%)
Sep 25, 2017	23.28	23.45	22.86	23.21	93,242	+0.01(+0.03%)
Sep 22, 2017	23.22	23.35	22.99	23.20	52,711	-0.05(-0.22%)
Sep 21, 2017	23.66	23.70	23.10	23.25	130,557	-0.28(-1.18%)
Sep 20, 2017	22.90	23.87	22.78	23.53	76,607	+0.52(+2.26%)
Sep 19, 2017	22.70	23.31	22.64	23.01	71,403	+0.16(+0.71%)
Sep 18, 2017	22.23	22.92	22.16	22.85	94,469	+0.76(+3.45%)
Sep 15, 2017	22.31	22.31	21.89	22.09	242,451	-0.19(-0.86%)
Sep 14, 2017	22.84	23.33	22.13	22.28	131,385	-0.50(-2.19%)
Sep 13, 2017	22.68	22.91	22.67	22.77	57,286	+0.10(+0.42%)
Sep 12, 2017	22.66	22.87	22.55	22.68	39,412	+0.29(+1.28%)
Sep 11, 2017	22.27	22.64	21.86	22.39	89,721	+0.29(+1.33%)
Sep 08, 2017	21.83	22.34	21.74	22.10	93,585	+0.22(+1.00%)
Sep 07, 2017	22.23	22.33	21.54	21.88	103,232	-0.26(-1.16%)
Sep 06, 2017	22.32	22.64	22.12	22.14	79,890	-0.11(-0.49%)
Sep 05, 2017	22.49	22.49	22.13	22.25	111,192	-0.25(-1.11%)
Sep 01, 2017	22.34	22.55	22.34	22.50	54,770	+0.12(+0.56%)
Aug 31, 2017	21.98	22.44	21.90	22.37	135,776	+0.53(+2.41%)
Aug 30, 2017	21.87	22.05	21.76	21.84	93,718	-0.07(-0.30%)
Aug 29, 2017	21.66	22.12	21.63	21.91	126,981	+0.10(+0.44%)
Aug 28, 2017	21.90	22.11	21.44	21.82	74,775	-0.05(-0.23%)
Aug 25, 2017	21.84	21.98	21.61	21.87	48,724	+0.13(+0.61%)
Aug 24, 2017	22.04	22.12	21.56	21.73	72,034	-0.16(-0.74%)
Aug 23, 2017	21.65	21.95	21.59	21.90	87,790	+0.06(+0.27%)
Aug 22, 2017	21.77	21.93	21.65	21.84	98,002	+0.08(+0.37%)
Aug 21, 2017	21.49	21.76	21.22	21.76	90,318	+0.27(+1.26%)
Aug 18, 2017	21.21	21.68	21.02	21.49	108,260	+0.04(+0.20%)
Aug 17, 2017	21.79	22.05	21.44	21.44	112,356	-0.42(-1.91%)
Aug 16, 2017	22.34	22.34	21.80	21.86	73,051	-0.34(-1.52%)
Aug 15, 2017	22.56	22.79	22.18	22.20	119,778	-0.28(-1.23%)
Aug 14, 2017	21.69	22.55	21.69	22.47	139,212	+1.00(+4.64%)
Aug 11, 2017	21.51	21.76	21.31	21.48	136,542	+0.04(+0.20%)
Aug 10, 2017	21.84	21.93	21.42	21.43	89,866	-0.59(-2.68%)
Aug 09, 2017	22.20	22.25	21.93	22.02	80,795	-0.33(-1.50%)
Aug 08, 2017	22.53	22.84	22.31	22.36	112,227	-0.20(-0.87%)
Aug 07, 2017	22.84	23.02	22.47	22.55	198,472	-0.34(-1.49%)
Aug 04, 2017	23.20	23.64	22.76	22.89	160,419	-0.25(-1.07%)
Aug 03, 2017	23.19	23.27	22.75	23.14	176,600	+0.05(+0.22%)
Aug 02, 2017	23.29	23.71	22.96	23.09	136,736	-0.19(-0.81%)
Aug 01, 2017	23.32	23.56	23.09	23.28	152,526	+0.17(+0.72%)
Jul 31, 2017	23.45	23.45	23.02	23.11	203,156	-0.36(-1.52%)
Jul 28, 2017	24.33	24.33	23.39	23.47	269,418	-1.12(-4.56%)
Jul 27, 2017	24.50	24.75	24.07	24.59	110,603	+0.13(+0.54%)
Jul 26, 2017	24.51	24.81	24.44	24.46	95,768	-0.20(-0.80%)
Jul 25, 2017	24.47	24.77	24.31	24.66	97,297	+0.34(+1.41%)
Jul 24, 2017	24.22	24.71	24.21	24.31	62,390	+0.01(+0.03%)
Jul 21, 2017	24.87	24.97	22.78	24.31	94,047	-0.36(-1.45%)
Jul 20, 2017	24.60	24.76	24.60	24.66	53,600	+0.04(+0.15%)
Jul 19, 2017	24.55	24.79	24.34	24.63	60,778	+0.05(+0.21%)
Jul 18, 2017	24.52	24.83	24.52	24.58	35,086	-0.11(-0.44%)
Jul 17, 2017	24.59	24.78	24.27	24.68	69,313	+0.10(+0.41%)
Jul 14, 2017	24.47	24.74	24.24	24.58	46,453	-0.10(-0.41%)
Jul 13, 2017	24.76	24.84	24.37	24.68	44,974	-0.08(-0.32%)
Jul 12, 2017	24.76	24.92	24.47	24.76	139,507	+0.06(+0.24%)
Jul 11, 2017	24.49	24.96	24.19	24.71	319,358	+0.29(+1.19%)
Jul 10, 2017	24.50	24.50	24.31	24.42	132,286	-0.07(-0.30%)
Jul 07, 2017	24.44	24.52	24.31	24.49	171,777	+0.13(+0.54%)
Jul 06, 2017	24.43	24.52	24.17	24.36	125,381	-0.08(-0.33%)
Jul 05, 2017	24.68	24.68	24.23	24.44	98,830	-0.26(-1.06%)

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.