Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.92	22.08	21.65	21.81	738,549	-0.12(-0.53%)
Sep 28, 2017	21.94	21.95	21.76	21.93	444,131	-0.03(-0.14%)
Sep 27, 2017	22.05	22.14	21.73	21.96	491,122	-0.06(-0.28%)
Sep 26, 2017	21.79	22.10	21.72	22.02	554,469	+0.23(+1.04%)
Sep 25, 2017	21.67	21.88	21.65	21.80	553,355	+0.08(+0.36%)
Sep 22, 2017	21.70	21.87	21.57	21.72	363,360	+0.12(+0.54%)
Sep 21, 2017	21.66	21.66	21.49	21.60	434,647	-0.08(-0.36%)
Sep 20, 2017	21.59	21.78	21.57	21.68	730,843	+0.19(+0.87%)
Sep 19, 2017	21.18	21.55	21.05	21.49	807,784	+0.33(+1.55%)
Sep 18, 2017	21.02	21.23	20.81	21.16	983,583	+0.14(+0.67%)
Sep 15, 2017	20.62	21.04	20.59	21.02	2,002,406	+0.31(+1.47%)
Sep 14, 2017	20.77	20.84	20.62	20.72	656,055	-0.14(-0.69%)
Sep 13, 2017	21.18	21.27	20.79	20.86	604,377	-0.32(-1.51%)
Sep 12, 2017	20.89	21.37	20.89	21.18	831,589	+0.36(+1.72%)
Sep 11, 2017	21.24	21.24	20.81	20.82	855,194	-0.25(-1.18%)
Sep 08, 2017	21.16	21.25	20.75	21.07	945,856	-0.16(-0.77%)
Sep 07, 2017	21.89	21.93	21.18	21.24	1,029,697	-0.60(-2.74%)
Sep 06, 2017	22.77	22.80	21.84	21.84	1,110,660	-0.87(-3.84%)
Sep 05, 2017	23.10	23.10	22.54	22.71	652,127	-0.51(-2.18%)
Sep 01, 2017	22.90	23.23	22.85	23.21	374,111	+0.42(+1.84%)
Aug 31, 2017	22.72	23.11	22.62	22.79	781,362	+0.11(+0.48%)
Aug 30, 2017	22.79	22.89	22.66	22.68	716,233	-0.16(-0.68%)
Aug 29, 2017	22.78	22.98	22.70	22.84	778,092	-0.09(-0.37%)
Aug 28, 2017	23.03	23.11	22.87	22.92	641,693	-0.07(-0.30%)
Aug 25, 2017	22.88	23.11	22.80	22.99	432,354	+0.20(+0.89%)
Aug 24, 2017	22.98	22.98	22.72	22.79	550,426	-0.05(-0.20%)
Aug 23, 2017	22.40	22.96	22.40	22.84	419,059	+0.30(+1.35%)
Aug 22, 2017	22.28	22.60	22.27	22.54	494,706	+0.34(+1.54%)
Aug 21, 2017	22.19	22.30	22.15	22.19	1,781,711	-0.02(-0.11%)
Aug 18, 2017	22.04	22.36	21.96	22.22	471,696	+0.12(+0.53%)
Aug 17, 2017	22.46	22.74	22.08	22.10	455,922	-0.43(-1.90%)
Aug 16, 2017	22.34	22.62	22.31	22.53	480,873	+0.19(+0.87%)
Aug 15, 2017	22.87	22.87	22.22	22.33	525,946	-0.50(-2.18%)
Aug 14, 2017	22.43	22.89	22.37	22.83	624,982	+0.51(+2.30%)
Aug 11, 2017	22.02	22.36	21.85	22.32	482,413	+0.15(+0.67%)
Aug 10, 2017	22.34	22.48	22.03	22.17	704,213	-0.28(-1.25%)
Aug 09, 2017	22.58	22.77	22.38	22.45	421,575	-0.30(-1.33%)
Aug 08, 2017	22.90	23.09	22.72	22.75	722,114	-0.33(-1.42%)
Aug 07, 2017	22.40	23.17	22.40	23.08	791,301	+0.68(+3.02%)
Aug 04, 2017	21.26	22.43	21.13	22.40	1,151,165	+0.26(+1.19%)
Aug 03, 2017	22.34	22.39	21.97	22.14	778,441	-0.16(-0.70%)
Aug 02, 2017	22.35	22.54	22.07	22.29	462,678	-0.12(-0.55%)
Aug 01, 2017	22.29	22.51	22.18	22.42	627,470	+0.31(+1.41%)
Jul 31, 2017	21.97	22.15	21.66	22.11	1,557,870	+0.10(+0.46%)
Jul 28, 2017	22.22	22.29	21.89	22.01	784,372	-0.30(-1.32%)
Jul 27, 2017	22.18	22.59	22.01	22.30	849,958	+0.19(+0.88%)
Jul 26, 2017	22.58	22.58	22.09	22.11	611,188	-0.33(-1.46%)
Jul 25, 2017	21.94	22.57	21.85	22.43	1,033,492	+0.63(+2.89%)
Jul 24, 2017	22.05	22.19	21.80	21.80	600,356	-0.28(-1.27%)
Jul 21, 2017	21.91	22.13	21.82	22.08	727,322	+0.16(+0.71%)
Jul 20, 2017	21.89	22.25	21.81	21.93	700,497	+0.14(+0.64%)
Jul 19, 2017	21.50	21.85	21.50	21.79	908,607	+0.31(+1.45%)
Jul 18, 2017	21.63	21.63	21.16	21.48	782,622	-0.16(-0.75%)
Jul 17, 2017	21.45	21.86	21.41	21.64	558,173	+0.19(+0.87%)
Jul 14, 2017	21.20	21.54	21.20	21.45	612,330	+0.28(+1.32%)
Jul 13, 2017	21.21	21.33	21.00	21.17	645,107	-0.03(-0.15%)
Jul 12, 2017	21.56	21.81	21.20	21.21	495,872	-0.23(-1.05%)
Jul 11, 2017	21.37	21.63	21.31	21.43	1,624,432	+0.08(+0.36%)
Jul 10, 2017	21.41	21.68	21.33	21.35	723,808	-0.16(-0.72%)
Jul 07, 2017	21.67	21.88	21.42	21.51	753,334	-0.13(-0.61%)
Jul 06, 2017	21.56	21.87	21.54	21.64	1,132,644	-0.07(-0.32%)
Jul 05, 2017	21.85	21.94	21.56	21.71	629,792	-0.19(-0.89%)

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.