Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.28	18.68	18.09	18.62	359,087	+0.40(+2.19%)
Oct 30, 2017	18.39	18.47	18.14	18.22	116,797	-0.25(-1.34%)
Oct 27, 2017	18.29	18.49	18.16	18.47	118,047	+0.19(+1.04%)
Oct 26, 2017	18.38	18.48	18.22	18.28	103,615	-0.05(-0.26%)
Oct 25, 2017	18.46	18.63	18.25	18.32	160,406	-0.23(-1.23%)
Oct 24, 2017	18.75	18.90	18.55	18.55	117,239	-0.18(-0.96%)
Oct 23, 2017	18.95	18.96	18.66	18.73	151,020	-0.25(-1.30%)
Oct 20, 2017	19.03	19.03	18.80	18.98	150,488	+0.02(+0.10%)
Oct 19, 2017	18.82	18.99	18.73	18.96	207,925	+0.15(+0.81%)
Oct 18, 2017	18.76	18.91	18.68	18.81	204,770	+0.03(+0.15%)
Oct 17, 2017	18.84	18.85	18.56	18.78	206,058	-0.06(-0.30%)
Oct 16, 2017	18.91	19.01	18.80	18.84	117,744	-0.02(-0.10%)
Oct 13, 2017	18.89	18.91	18.79	18.86	143,060	+0.02(+0.10%)
Oct 12, 2017	18.73	18.90	18.73	18.84	198,952	+0.00(+0.00%)
Oct 11, 2017	18.72	18.90	18.72	18.84	190,503	+0.09(+0.46%)
Oct 10, 2017	18.86	19.03	18.67	18.75	198,599	+0.00(+0.00%)
Oct 09, 2017	18.71	18.95	18.70	18.75	193,290	+0.07(+0.36%)
Oct 06, 2017	18.55	18.78	18.50	18.68	284,290	-0.02(-0.10%)
Oct 05, 2017	18.68	18.76	18.62	18.70	137,411	+0.09(+0.46%)
Oct 04, 2017	18.51	18.68	18.43	18.62	187,357	+0.10(+0.57%)
Oct 03, 2017	18.55	18.60	18.38	18.51	200,768	-0.05(-0.26%)
Oct 02, 2017	18.43	18.58	18.32	18.56	180,162	+0.20(+1.09%)
Sep 29, 2017	18.50	18.55	18.24	18.36	228,636	-0.12(-0.67%)
Sep 28, 2017	18.48	18.49	18.26	18.48	183,386	+0.04(+0.21%)
Sep 27, 2017	18.05	18.46	17.90	18.45	253,871	+0.42(+2.32%)
Sep 26, 2017	17.96	18.05	17.89	18.03	139,301	+0.10(+0.53%)
Sep 25, 2017	17.85	18.01	17.81	17.93	237,520	+0.13(+0.75%)
Sep 22, 2017	17.90	17.98	17.69	17.80	182,754	-0.10(-0.58%)
Sep 21, 2017	17.79	17.98	17.77	17.90	174,204	+0.12(+0.70%)
Sep 20, 2017	17.73	17.96	17.69	17.78	233,392	+0.10(+0.59%)
Sep 19, 2017	17.72	17.72	17.46	17.68	214,060	-0.02(-0.11%)
Sep 18, 2017	17.70	17.79	17.62	17.70	148,580	+0.00(+0.00%)
Sep 15, 2017	17.63	17.79	17.51	17.70	360,369	+0.13(+0.76%)
Sep 14, 2017	17.39	17.58	17.22	17.56	107,800	+0.16(+0.93%)
Sep 13, 2017	17.41	17.50	17.32	17.40	150,281	-0.07(-0.38%)
Sep 12, 2017	17.52	17.59	17.30	17.47	145,446	-0.06(-0.32%)
Sep 11, 2017	17.52	17.63	17.41	17.52	174,771	+0.00(+0.00%)
Sep 08, 2017	17.20	17.56	17.20	17.52	198,697	+0.31(+1.81%)
Sep 07, 2017	17.17	17.29	17.07	17.21	167,155	+0.10(+0.61%)
Sep 06, 2017	17.24	17.43	17.07	17.11	127,028	-0.08(-0.44%)
Sep 05, 2017	17.41	17.49	17.15	17.18	127,727	-0.21(-1.19%)
Sep 01, 2017	17.38	17.41	17.11	17.39	178,199	+0.05(+0.27%)
Aug 31, 2017	17.33	17.42	17.27	17.34	288,130	+0.11(+0.66%)
Aug 30, 2017	17.01	17.24	16.83	17.23	162,664	+0.23(+1.33%)
Aug 29, 2017	16.82	17.08	16.82	17.00	125,504	+0.08(+0.50%)
Aug 28, 2017	17.29	17.41	16.89	16.92	174,790	-0.40(-2.28%)
Aug 25, 2017	17.43	17.43	17.18	17.32	185,576	-0.01(-0.05%)
Aug 24, 2017	17.44	17.57	17.30	17.33	381,139	-0.05(-0.27%)
Aug 23, 2017	17.34	17.50	17.24	17.37	185,250	-0.04(-0.22%)
Aug 22, 2017	17.48	17.51	17.29	17.41	251,702	-0.06(-0.32%)
Aug 21, 2017	17.10	17.49	17.05	17.47	146,053	+0.35(+2.04%)
Aug 18, 2017	17.13	17.25	16.79	17.12	172,016	-0.16(-0.93%)
Aug 17, 2017	17.35	17.48	17.23	17.28	150,225	-0.12(-0.70%)
Aug 16, 2017	17.22	17.42	17.10	17.40	126,384	+0.17(+0.98%)
Aug 15, 2017	17.22	17.28	17.05	17.23	123,969	+0.04(+0.22%)
Aug 14, 2017	16.87	17.25	16.87	17.19	156,678	+0.34(+2.01%)
Aug 11, 2017	16.74	16.90	15.70	16.85	239,021	-0.01(-0.06%)
Aug 10, 2017	16.72	16.98	16.68	16.86	160,767	+0.07(+0.39%)
Aug 09, 2017	17.33	17.33	16.78	16.80	165,790	-0.51(-2.94%)
Aug 08, 2017	17.00	17.47	16.60	17.31	277,527	+0.31(+1.83%)
Aug 07, 2017	17.08	17.19	16.84	17.00	132,826	-0.10(-0.61%)
Aug 04, 2017	17.06	17.15	16.95	17.10	128,714	+0.07(+0.39%)
Aug 03, 2017	16.94	17.12	16.92	17.03	128,769	+0.08(+0.50%)
Aug 02, 2017	17.14	17.14	16.90	16.95	171,630	-0.25(-1.48%)

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.