Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	22.10	22.62	21.89	22.17	1,021,448	+0.22(+0.99%)
Oct 30, 2017	21.26	21.97	21.07	21.95	1,307,927	+0.41(+1.92%)
Oct 27, 2017	21.80	21.80	20.53	21.54	2,108,396	-0.25(-1.13%)
Oct 26, 2017	20.15	22.32	20.15	21.78	2,668,923	-0.49(-2.22%)
Oct 25, 2017	22.82	22.98	21.93	22.28	2,155,400	-0.49(-2.17%)
Oct 24, 2017	23.19	23.19	22.69	22.77	1,400,242	+0.20(+0.87%)
Oct 23, 2017	22.89	22.91	22.53	22.57	515,700	-0.23(-1.00%)
Oct 20, 2017	23.01	23.11	22.75	22.80	786,882	+0.05(+0.22%)
Oct 19, 2017	22.55	22.77	22.34	22.75	658,490	-0.02(-0.09%)
Oct 18, 2017	22.80	23.07	22.64	22.77	692,573	-0.05(-0.22%)
Oct 17, 2017	22.47	23.12	22.44	22.82	925,783	+0.25(+1.09%)
Oct 16, 2017	22.33	22.69	22.23	22.57	898,631	+0.37(+1.64%)
Oct 13, 2017	22.27	22.36	22.12	22.21	401,244	+0.06(+0.27%)
Oct 12, 2017	22.09	22.32	21.96	22.15	927,166	+0.13(+0.58%)
Oct 11, 2017	22.16	22.45	21.93	22.02	800,670	-0.18(-0.80%)
Oct 10, 2017	21.98	22.25	21.88	22.20	600,377	+0.37(+1.67%)
Oct 09, 2017	21.86	22.15	21.78	21.83	921,596	-0.03(-0.14%)
Oct 06, 2017	22.14	22.14	21.76	21.86	916,617	-0.32(-1.42%)
Oct 05, 2017	22.31	22.46	22.11	22.18	745,339	-0.04(-0.18%)
Oct 04, 2017	22.28	22.44	22.12	22.22	739,105	-0.11(-0.49%)
Oct 03, 2017	21.95	22.37	21.85	22.33	862,353	+0.50(+2.31%)
Oct 02, 2017	21.22	21.95	21.10	21.82	1,554,098	+0.61(+2.88%)
Sep 29, 2017	21.57	21.60	21.20	21.21	1,262,883	-0.38(-1.74%)
Sep 28, 2017	21.53	21.76	21.48	21.59	656,245	+0.06(+0.28%)
Sep 27, 2017	21.60	21.76	21.22	21.53	1,412,117	+0.12(+0.55%)
Sep 26, 2017	21.04	21.43	21.01	21.41	867,643	+0.43(+2.06%)
Sep 25, 2017	21.50	21.50	20.77	20.98	1,161,853	-0.54(-2.51%)
Sep 22, 2017	22.16	22.17	21.14	21.52	1,290,480	-0.67(-3.01%)
Sep 21, 2017	22.48	22.48	22.09	22.18	692,339	-0.29(-1.31%)
Sep 20, 2017	22.35	22.60	22.31	22.48	734,872	+0.19(+0.84%)
Sep 19, 2017	22.44	22.58	21.99	22.29	779,880	-0.12(-0.53%)
Sep 18, 2017	22.49	22.64	22.36	22.41	620,941	-0.04(-0.18%)
Sep 15, 2017	22.34	22.52	22.16	22.45	928,171	+0.13(+0.57%)
Sep 14, 2017	22.22	22.64	22.22	22.32	833,469	+0.09(+0.40%)
Sep 13, 2017	22.58	22.70	21.76	22.23	1,700,611	-0.40(-1.78%)
Sep 12, 2017	22.96	23.29	22.60	22.64	1,925,548	-0.29(-1.29%)
Sep 11, 2017	22.16	23.24	22.16	22.93	1,105,348	+0.97(+4.43%)
Sep 08, 2017	21.83	22.28	21.76	21.96	1,440,750	+0.07(+0.31%)
Sep 07, 2017	22.20	22.20	21.73	21.89	893,978	-0.27(-1.20%)
Sep 06, 2017	22.23	22.35	21.95	22.16	866,250	+0.12(+0.54%)
Sep 05, 2017	22.25	22.39	21.96	22.04	541,810	-0.25(-1.10%)
Sep 01, 2017	22.13	22.38	21.91	22.28	535,976	+0.30(+1.39%)
Aug 31, 2017	21.64	22.11	21.64	21.98	886,923	+0.38(+1.77%)
Aug 30, 2017	20.94	21.67	20.88	21.60	767,686	+0.64(+3.05%)
Aug 29, 2017	20.71	20.98	20.62	20.96	716,270	+0.01(+0.05%)
Aug 28, 2017	20.95	21.05	20.79	20.95	647,304	+0.11(+0.52%)
Aug 25, 2017	20.63	20.95	20.59	20.84	773,059	+0.30(+1.48%)
Aug 24, 2017	20.72	20.76	20.48	20.53	761,795	-0.08(-0.38%)
Aug 23, 2017	20.47	20.77	20.34	20.61	1,053,401	+0.03(+0.14%)
Aug 22, 2017	20.74	20.86	20.42	20.58	1,309,864	-0.14(-0.66%)
Aug 21, 2017	22.21	22.25	20.57	20.72	2,185,739	-1.64(-7.34%)
Aug 18, 2017	22.23	22.52	22.07	22.36	1,403,548	-0.09(-0.39%)
Aug 17, 2017	22.49	22.92	22.25	22.45	1,551,632	-0.23(-1.00%)
Aug 16, 2017	21.79	22.71	21.79	22.68	1,274,159	+1.17(+5.44%)
Aug 15, 2017	21.88	22.06	21.44	21.51	448,159	-0.31(-1.44%)
Aug 14, 2017	21.56	21.93	21.45	21.82	731,300	+0.51(+2.40%)
Aug 11, 2017	21.14	21.66	20.99	21.31	810,259	-0.05(-0.23%)
Aug 10, 2017	21.72	21.93	21.32	21.36	738,825	-0.49(-2.25%)
Aug 09, 2017	22.09	22.23	21.73	21.85	714,017	-0.30(-1.37%)
Aug 08, 2017	22.40	22.78	22.14	22.16	771,425	-0.34(-1.53%)
Aug 07, 2017	22.52	22.60	22.33	22.50	836,632	+0.00(+0.00%)
Aug 04, 2017	22.51	22.83	22.41	22.50	710,692	+0.06(+0.26%)
Aug 03, 2017	22.52	22.70	22.32	22.44	822,755	-0.09(-0.39%)
Aug 02, 2017	22.73	22.73	22.31	22.53	714,520	-0.29(-1.29%)

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.