Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.81	18.85	18.63	18.80	10,019	-0.05(-0.27%)
Oct 30, 2017	18.90	18.91	18.74	18.85	24,182	-0.02(-0.10%)
Oct 27, 2017	18.54	18.92	18.54	18.87	9,640	+0.29(+1.56%)
Oct 26, 2017	18.53	18.60	18.43	18.58	5,057	-0.18(-0.95%)
Oct 25, 2017	18.95	18.95	18.71	18.76	7,922	-0.14(-0.74%)
Oct 24, 2017	19.00	19.12	18.88	18.90	5,728	-0.16(-0.86%)
Oct 23, 2017	19.17	19.20	19.02	19.06	5,090	-0.15(-0.76%)
Oct 20, 2017	19.13	19.21	19.11	19.21	10,968	+0.03(+0.16%)
Oct 19, 2017	19.08	19.18	19.08	19.18	4,400	-0.08(-0.41%)
Oct 18, 2017	19.16	19.26	19.16	19.26	10,374	+0.05(+0.25%)
Oct 17, 2017	19.15	19.21	18.98	19.21	14,608	+0.19(+1.02%)
Oct 16, 2017	18.92	19.18	18.92	19.01	25,194	+0.15(+0.77%)
Oct 13, 2017	19.01	19.09	18.85	18.87	131,145	-0.08(-0.41%)
Oct 12, 2017	18.91	18.95	18.87	18.95	6,397	+0.06(+0.31%)
Oct 11, 2017	18.92	18.94	18.89	18.89	2,957	-0.01(-0.04%)
Oct 10, 2017	18.89	18.90	18.79	18.90	2,089	-0.01(-0.06%)
Oct 09, 2017	18.93	18.96	18.87	18.91	3,062	-0.07(-0.36%)
Oct 06, 2017	18.92	19.00	18.92	18.98	5,568	-0.03(-0.16%)
Oct 05, 2017	18.98	19.03	18.98	19.01	17,734	+0.05(+0.25%)
Oct 04, 2017	18.85	18.98	18.85	18.96	7,234	+0.13(+0.71%)
Oct 03, 2017	18.89	18.89	18.79	18.83	1,591	-0.08(-0.43%)
Oct 02, 2017	18.89	18.91	18.83	18.91	6,094	+0.15(+0.77%)
Sep 29, 2017	18.67	18.76	18.57	18.76	18,850	+0.12(+0.62%)
Sep 28, 2017	18.58	18.66	18.55	18.65	2,585	+0.11(+0.57%)
Sep 27, 2017	18.54	18.61	18.52	18.54	6,989	+0.04(+0.21%)
Sep 26, 2017	18.61	18.61	18.50	18.50	2,987	-0.20(-1.07%)
Sep 25, 2017	18.72	18.75	18.70	18.70	3,179	-0.07(-0.38%)
Sep 22, 2017	18.77	18.84	18.74	18.77	3,517	-0.01(-0.04%)
Sep 21, 2017	18.84	18.84	18.78	18.78	2,420	-0.14(-0.74%)
Sep 20, 2017	18.93	18.96	18.89	18.92	2,822	+0.02(+0.11%)
Sep 19, 2017	18.89	18.90	18.88	18.90	6,975	-0.07(-0.35%)
Sep 18, 2017	18.98	18.98	18.91	18.96	6,104	+0.05(+0.27%)
Sep 15, 2017	18.91	18.93	18.85	18.91	3,765	-0.01(-0.04%)
Sep 14, 2017	18.93	18.93	18.85	18.92	481	+0.05(+0.27%)
Sep 13, 2017	18.96	18.96	18.87	18.87	302	-0.09(-0.46%)
Sep 12, 2017	19.19	19.19	18.96	18.96	909	-0.04(-0.20%)
Sep 11, 2017	19.07	19.07	18.98	18.99	4,146	+0.00(+0.00%)
Sep 08, 2017	18.91	18.99	18.91	18.99	1,576	+0.13(+0.67%)
Sep 07, 2017	18.82	18.87	18.78	18.87	1,141	+0.14(+0.72%)
Sep 06, 2017	18.73	18.73	18.73	18.73	293	+0.14(+0.73%)
Sep 05, 2017	18.73	18.73	18.60	18.60	15,473	-0.19(-1.00%)
Sep 01, 2017	18.71	18.77	18.71	18.79	19,079	+0.13(+0.69%)
Aug 31, 2017	18.46	18.66	18.46	18.66	1,260	+0.24(+1.32%)
Aug 30, 2017	18.18	18.41	18.18	18.41	536	+0.22(+1.21%)
Aug 29, 2017	18.21	18.21	18.19	18.19	455	+0.00(+0.00%)
Aug 28, 2017	18.14	18.19	18.14	18.19	306	+0.15(+0.80%)
Aug 25, 2017	18.08	18.10	18.04	18.05	3,212	+0.02(+0.11%)
Aug 24, 2017	18.02	18.08	18.00	18.03	14,325	+0.03(+0.16%)
Aug 23, 2017	18.03	18.03	18.00	18.00	847	-0.02(-0.10%)
Aug 22, 2017	18.02	18.02	18.02	18.02	224	+0.21(+1.18%)
Aug 21, 2017	17.78	17.80	17.74	17.80	1,378	-0.12(-0.65%)
Aug 18, 2017	17.79	17.92	17.79	17.92	1,669	+0.02(+0.11%)
Aug 17, 2017	17.93	18.00	17.90	17.90	1,469	-0.03(-0.14%)
Aug 15, 2017		17.93	17.93	17.93	68	+0.05(+0.30%)
Aug 14, 2017	17.79	18.05	17.79	17.87	3,876	+0.23(+1.32%)
Aug 11, 2017	17.64	17.64	17.64	17.64	653	-0.26(-1.46%)
Aug 10, 2017	17.90	17.90	17.90	17.90	356	-0.12(-0.69%)
Aug 09, 2017	18.29	18.29	18.03	18.03	1,045	-0.04(-0.22%)
Aug 08, 2017	18.06	18.14	18.06	18.07	975	-0.07(-0.38%)
Aug 07, 2017	18.18	18.18	18.14	18.14	1,279	+0.12(+0.67%)
Aug 04, 2017	17.92	18.10	17.92	18.01	1,199	-0.07(-0.40%)
Aug 03, 2017	18.09	18.09	18.09	18.09	1,077	+0.18(+1.02%)
Aug 02, 2017	18.02	18.06	17.90	17.90	2,093	-0.24(-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.