Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	20.88	21.66	20.81	21.63	1,147,316	+1.10(+5.34%)
Oct 30, 2017	19.93	20.56	19.93	20.53	1,090,437	+0.83(+4.22%)
Oct 27, 2017	19.60	19.87	19.57	19.70	572,205	-0.06(-0.32%)
Oct 26, 2017	19.49	19.89	19.48	19.76	1,118,971	+0.27(+1.36%)
Oct 25, 2017	19.52	19.62	19.26	19.50	588,395	+0.05(+0.28%)
Oct 24, 2017	19.41	19.57	19.39	19.44	563,392	-0.08(-0.42%)
Oct 23, 2017	19.52	19.67	19.47	19.52	482,660	-0.25(-1.25%)
Oct 20, 2017	19.57	20.07	19.44	19.77	1,172,830	+0.16(+0.79%)
Oct 19, 2017	19.67	19.67	19.52	19.62	546,307	-0.05(-0.23%)
Oct 18, 2017	19.66	19.74	19.57	19.66	491,142	-0.01(-0.05%)
Oct 17, 2017	19.52	19.70	19.42	19.67	523,606	+0.01(+0.05%)
Oct 16, 2017	19.49	19.66	19.41	19.66	431,228	+0.27(+1.41%)
Oct 13, 2017	19.38	19.49	19.31	19.39	365,227	-0.01(-0.05%)
Oct 12, 2017	19.48	19.50	19.26	19.40	380,293	-0.05(-0.24%)
Oct 11, 2017	19.38	19.47	19.34	19.44	267,540	+0.25(+1.29%)
Oct 10, 2017	19.23	19.35	19.09	19.19	599,717	-0.18(-0.92%)
Oct 09, 2017	19.35	19.47	19.28	19.37	407,002	+0.06(+0.31%)
Oct 06, 2017	19.53	19.61	19.30	19.31	306,944	-0.33(-1.68%)
Oct 05, 2017	19.51	19.65	19.46	19.64	375,802	+0.27(+1.42%)
Oct 04, 2017	19.44	19.59	19.28	19.37	695,109	-0.25(-1.26%)
Oct 03, 2017	19.69	19.78	19.51	19.62	382,741	-0.20(-1.02%)
Oct 02, 2017	19.74	19.91	19.53	19.82	1,206,855	-0.20(-1.01%)
Sep 29, 2017	19.84	20.10	19.82	20.02	743,362	+0.06(+0.32%)
Sep 28, 2017	19.58	20.03	19.53	19.95	1,274,559	+0.25(+1.25%)
Sep 27, 2017	19.47	19.79	19.38	19.71	1,187,528	+0.20(+1.03%)
Sep 26, 2017	19.19	19.54	19.07	19.51	1,029,236	+0.19(+0.99%)
Sep 25, 2017	19.06	19.32	19.00	19.31	673,067	+0.13(+0.67%)
Sep 22, 2017	19.02	19.25	19.01	19.19	514,361	+0.20(+1.06%)
Sep 21, 2017	18.76	19.01	18.70	18.98	1,008,695	-0.03(-0.14%)
Sep 20, 2017	18.85	19.04	18.80	19.01	1,068,071	+0.01(+0.05%)
Sep 19, 2017	19.00	19.09	18.94	19.00	807,390	+0.02(+0.10%)
Sep 18, 2017	18.97	19.04	18.89	18.98	900,219	+0.02(+0.10%)
Sep 15, 2017	19.19	19.19	18.77	18.97	1,558,086	-0.61(-3.13%)
Sep 14, 2017	19.58	19.70	19.54	19.58	591,178	-0.27(-1.34%)
Sep 13, 2017	19.40	19.91	19.40	19.84	1,590,184	+0.49(+2.55%)
Sep 12, 2017	19.52	19.57	19.34	19.35	567,110	-0.12(-0.61%)
Sep 11, 2017	19.63	19.84	19.35	19.47	967,303	+0.12(+0.61%)
Sep 08, 2017	19.42	19.50	19.30	19.35	582,523	-0.11(-0.56%)
Sep 07, 2017	19.34	19.61	19.30	19.46	652,991	+0.32(+1.67%)
Sep 06, 2017	19.00	19.23	18.98	19.14	1,378,480	+0.33(+1.75%)
Sep 05, 2017	18.99	19.09	18.76	18.81	963,246	-0.04(-0.19%)
Sep 01, 2017	18.94	19.14	18.79	18.85	1,296,285	-0.04(-0.19%)
Aug 31, 2017	18.66	18.90	18.61	18.88	992,236	+0.46(+2.48%)
Aug 30, 2017	18.48	18.51	18.39	18.43	620,977	+0.07(+0.40%)
Aug 29, 2017	18.55	18.57	18.33	18.35	356,082	-0.24(-1.28%)
Aug 28, 2017	18.80	18.83	18.54	18.59	389,190	-0.15(-0.78%)
Aug 25, 2017	18.77	18.96	18.68	18.74	560,528	+0.22(+1.19%)
Aug 24, 2017	18.71	18.75	18.48	18.52	532,894	-0.04(-0.20%)
Aug 23, 2017	18.71	18.82	18.55	18.55	469,769	-0.11(-0.59%)
Aug 22, 2017	18.56	18.77	18.54	18.66	606,237	+0.17(+0.94%)
Aug 21, 2017	18.68	18.75	18.49	18.49	406,727	+0.09(+0.50%)
Aug 18, 2017	18.49	18.55	18.39	18.40	250,297	-0.15(-0.79%)
Aug 17, 2017	18.94	19.02	18.51	18.55	394,684	-0.19(-1.02%)
Aug 16, 2017	19.00	19.08	18.71	18.74	467,286	-0.18(-0.97%)
Aug 15, 2017	18.92	19.04	18.76	18.92	581,919	+0.11(+0.58%)
Aug 14, 2017	18.87	18.93	18.77	18.81	248,728	+0.02(+0.10%)
Aug 11, 2017	18.64	18.90	18.61	18.79	243,193	+0.13(+0.69%)
Aug 10, 2017	18.77	18.86	18.58	18.66	457,376	-0.26(-1.38%)
Aug 09, 2017	18.81	18.98	18.77	18.93	361,718	-0.06(-0.31%)
Aug 08, 2017	19.14	19.21	18.92	18.98	724,959	-0.04(-0.19%)
Aug 07, 2017	19.15	19.16	18.90	19.02	310,525	-0.11(-0.57%)
Aug 04, 2017		19.25	19.01	19.13	164,828	+0.00(+0.00%)
Aug 03, 2017	19.06	19.20	19.04	19.13	262,673	+0.13(+0.67%)
Aug 02, 2017	19.08	19.10	18.91	19.00	329,366	-0.05(-0.29%)

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.