Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2017	24.61	24.88	24.31	24.70	104,900	+0.31(+1.25%)
Jun 30, 2017	24.52	24.55	24.18	24.39	77,424	-0.11(-0.45%)
Jun 29, 2017	24.80	24.95	24.31	24.50	265,697	+0.00(+0.00%)
Jun 28, 2017	24.60	24.85	24.37	24.50	144,388	-0.01(-0.06%)
Jun 27, 2017	24.57	24.60	24.42	24.52	74,595	-0.03(-0.12%)
Jun 26, 2017	24.35	24.80	24.35	24.55	134,111	+0.09(+0.36%)
Jun 23, 2017	24.28	24.62	24.02	24.46	1,858,438	+0.19(+0.78%)
Jun 22, 2017	24.58	24.76	24.15	24.27	85,206	-0.27(-1.10%)
Jun 21, 2017	24.74	24.96	24.47	24.54	60,979	-0.20(-0.79%)
Jun 20, 2017	24.94	25.01	24.64	24.74	53,549	-0.26(-1.05%)
Jun 19, 2017	25.19	25.22	24.67	25.00	122,156	-0.11(-0.43%)
Jun 16, 2017	25.09	25.40	24.84	25.11	344,745	-0.11(-0.43%)
Jun 15, 2017	25.51	25.83	24.52	25.22	234,399	-0.44(-1.70%)
Jun 14, 2017	25.43	25.81	25.22	25.65	102,007	-0.13(-0.51%)
Jun 13, 2017	25.50	25.83	24.94	25.78	220,690	+0.49(+1.96%)
Jun 12, 2017	25.46	25.83	24.26	25.29	366,658	-0.15(-0.57%)
Jun 09, 2017	25.35	25.90	25.12	25.43	74,948	+0.37(+1.48%)
Jun 08, 2017	25.09	25.43	24.96	25.06	81,335	-0.10(-0.40%)
Jun 07, 2017	25.33	25.86	25.11	25.17	63,433	-0.15(-0.57%)
Jun 06, 2017	26.11	26.11	25.00	25.31	67,450	-0.25(-0.97%)
Jun 05, 2017	25.52	25.89	25.40	25.56	57,010	+0.07(+0.29%)
Jun 02, 2017	25.49	25.65	25.23	25.49	56,369	+0.33(+1.33%)

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.