Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.21	18.51	18.18	18.35	1,672,789	-0.99(-5.14%)
Oct 30, 2017	19.51	19.64	19.27	19.34	51,108	-0.13(-0.68%)
Oct 27, 2017	19.31	19.54	19.24	19.47	31,701	+0.23(+1.20%)
Oct 26, 2017	19.51	19.54	19.21	19.24	58,753	-0.20(-1.02%)
Oct 25, 2017	19.94	20.04	19.34	19.44	130,279	-0.43(-2.17%)
Oct 24, 2017	19.97	20.14	19.87	19.87	34,864	-0.10(-0.50%)
Oct 23, 2017	20.10	20.38	19.87	19.97	55,618	-0.17(-0.82%)
Oct 20, 2017	20.30	20.30	20.07	20.14	67,503	+0.03(+0.16%)
Oct 19, 2017	20.14	20.20	20.04	20.10	70,252	-0.12(-0.57%)
Oct 18, 2017	20.27	20.43	20.07	20.22	45,947	-0.08(-0.41%)
Oct 17, 2017	20.17	20.47	20.07	20.30	30,529	+0.20(+0.99%)
Oct 16, 2017	20.37	20.37	20.07	20.10	46,316	-0.13(-0.65%)
Oct 13, 2017	20.53	20.64	20.10	20.23	25,375	-0.23(-1.13%)
Oct 12, 2017	21.16	21.16	20.07	20.47	80,893	-0.36(-1.75%)
Oct 11, 2017	20.53	20.83	20.49	20.83	48,614	+0.43(+2.11%)
Oct 10, 2017	20.37	20.50	20.23	20.40	31,687	+0.10(+0.49%)
Oct 09, 2017	20.17	20.53	20.17	20.30	42,229	+0.10(+0.49%)
Oct 06, 2017	20.00	20.37	19.94	20.20	43,033	+0.17(+0.83%)
Oct 05, 2017	19.70	20.04	19.70	20.04	44,931	+0.33(+1.68%)
Oct 04, 2017	19.74	19.84	19.61	19.70	21,452	-0.03(-0.17%)
Oct 03, 2017	19.77	19.88	19.47	19.74	51,286	+0.17(+0.85%)
Oct 02, 2017	19.64	19.80	19.44	19.57	41,925	+0.00(+0.00%)
Sep 29, 2017	19.57	19.74	19.57	19.57	33,337	-0.07(-0.34%)
Sep 28, 2017	19.41	19.67	19.41	19.64	28,698	+0.07(+0.34%)
Sep 27, 2017	19.57	19.61	19.24	19.57	43,800	+0.17(+0.85%)
Sep 26, 2017	19.37	19.64	19.37	19.41	51,004	+0.03(+0.17%)
Sep 25, 2017	19.21	19.41	19.21	19.37	36,106	+0.33(+1.74%)
Sep 22, 2017	19.24	19.38	18.94	19.04	44,729	+0.00(+0.00%)
Sep 21, 2017	19.04	19.04	18.94	19.04	35,844	+0.10(+0.52%)
Sep 20, 2017	18.84	19.14	18.84	18.94	33,887	+0.07(+0.35%)
Sep 19, 2017	19.14	19.14	18.78	18.88	63,796	-0.17(-0.87%)
Sep 18, 2017	19.24	19.42	19.01	19.04	114,146	-0.13(-0.69%)
Sep 15, 2017	19.21	19.21	19.06	19.17	36,372	-0.03(-0.17%)
Sep 14, 2017	19.01	19.21	19.01	19.21	35,886	+0.10(+0.52%)
Sep 13, 2017	19.04	19.21	18.94	19.11	43,375	-0.10(-0.52%)
Sep 12, 2017	19.37	19.37	19.11	19.21	21,963	-0.07(-0.34%)
Sep 11, 2017	19.14	19.41	19.08	19.27	28,816	+0.13(+0.69%)
Sep 08, 2017	19.27	19.27	18.94	19.14	28,773	-0.13(-0.69%)
Sep 07, 2017	18.74	19.27	18.74	19.27	39,023	+0.16(+0.85%)
Sep 06, 2017	19.21	19.27	18.88	19.11	60,620	-0.10(-0.50%)
Sep 05, 2017	19.31	19.41	19.14	19.21	59,150	+0.00(+0.00%)
Sep 01, 2017	19.27	19.41	19.14	19.21	30,196	-0.10(-0.51%)
Aug 31, 2017	19.44	19.51	19.28	19.31	24,588	+0.03(+0.17%)
Aug 30, 2017	19.41	19.42	19.21	19.27	39,063	+0.07(+0.35%)
Aug 29, 2017	19.37	19.41	19.17	19.21	22,123	-0.20(-1.02%)
Aug 28, 2017	19.24	19.41	19.08	19.41	51,120	+0.43(+2.27%)
Aug 25, 2017	19.14	19.21	18.98	18.98	19,265	-0.10(-0.52%)
Aug 24, 2017	19.08	19.47	19.01	19.08	100,584	+0.03(+0.17%)
Aug 23, 2017	19.08	19.08	18.94	19.04	15,561	+0.03(+0.17%)
Aug 22, 2017	19.21	19.21	18.98	19.01	15,002	-0.07(-0.35%)
Aug 21, 2017	19.01	19.31	19.01	19.08	77,285	+0.13(+0.70%)
Aug 18, 2017	19.01	19.01	18.74	18.94	30,653	+0.13(+0.70%)
Aug 17, 2017	19.21	19.21	18.81	18.81	59,766	-0.20(-1.05%)
Aug 16, 2017	19.37	19.47	18.91	19.01	79,102	-0.46(-2.38%)
Aug 15, 2017	19.77	19.77	19.01	19.47	32,130	+0.16(+0.84%)
Aug 14, 2017	19.01	19.54	18.88	19.31	52,865	+0.14(+0.71%)
Aug 11, 2017	19.41	19.47	18.68	19.17	86,967	-0.32(-1.63%)
Aug 10, 2017	19.69	19.69	19.20	19.49	87,336	-0.07(-0.33%)
Aug 09, 2017	19.17	19.62	18.78	19.56	68,142	+0.29(+1.52%)
Aug 08, 2017	19.49	19.49	19.01	19.27	71,777	-0.07(-0.34%)
Aug 07, 2017	19.43	19.56	19.33	19.33	92,140	-0.10(-0.50%)
Aug 04, 2017	19.49	19.69	19.17	19.43	81,853	+0.29(+1.53%)
Aug 03, 2017	18.84	19.59	17.97	19.14	259,300	-0.19(-1.01%)
Aug 02, 2017	18.78	19.33	18.66	19.33	60,524	+0.45(+2.41%)

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.