Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	17.07	18.13	16.98	18.04	678,984	+1.06(+6.25%)
Oct 30, 2017	17.02	17.11	16.79	16.98	199,814	-0.09(-0.54%)
Oct 27, 2017	17.16	17.30	16.88	17.07	222,638	-0.18(-1.07%)
Oct 26, 2017	17.34	17.53	17.02	17.25	408,034	-0.05(-0.27%)
Oct 25, 2017	17.58	17.58	16.93	17.30	631,996	-0.23(-1.32%)
Oct 24, 2017	16.84	17.58	16.84	17.53	398,944	+0.65(+3.83%)
Oct 23, 2017	16.88	16.98	16.75	16.88	212,423	+0.00(+0.00%)
Oct 20, 2017	16.93	16.93	16.51	16.88	339,858	+0.09(+0.55%)
Oct 19, 2017	16.98	17.02	16.70	16.79	223,722	-0.18(-1.09%)
Oct 18, 2017	17.34	17.39	16.65	16.98	726,764	-0.37(-2.13%)
Oct 17, 2017	18.22	18.27	17.21	17.34	437,412	-0.88(-4.81%)
Oct 16, 2017	18.04	18.31	17.74	18.22	586,046	+0.09(+0.51%)
Oct 13, 2017	18.22	18.31	17.99	18.13	177,404	+0.00(+0.00%)
Oct 12, 2017	18.08	18.31	18.04	18.13	221,942	-0.05(-0.25%)
Oct 11, 2017	18.50	18.64	18.13	18.18	214,229	-0.28(-1.50%)
Oct 10, 2017	18.59	18.68	18.22	18.45	294,559	-0.14(-0.74%)
Oct 09, 2017	18.54	18.64	18.41	18.59	213,988	+0.05(+0.25%)
Oct 06, 2017	18.36	18.73	18.36	18.54	454,107	+0.09(+0.50%)
Oct 05, 2017	18.50	18.54	18.36	18.45	290,467	+0.00(+0.00%)
Oct 04, 2017	18.77	18.87	18.41	18.45	363,683	-0.42(-2.20%)
Oct 03, 2017	18.96	18.96	18.31	18.87	453,665	+0.00(+0.00%)
Oct 02, 2017	18.73	19.10	18.68	18.87	377,358	+0.18(+0.99%)
Sep 29, 2017	19.19	19.37	18.59	18.68	478,508	-0.60(-3.11%)
Sep 28, 2017	19.14	19.33	18.94	19.28	132,360	+0.18(+0.97%)
Sep 27, 2017	18.73	19.19	18.54	19.10	237,089	+0.37(+1.97%)
Sep 26, 2017	18.73	18.87	18.68	18.73	236,527	+0.00(+0.00%)
Sep 25, 2017	18.54	18.75	18.50	18.73	598,767	+0.18(+0.99%)
Sep 22, 2017	18.36	18.59	18.27	18.54	179,504	+0.23(+1.26%)
Sep 21, 2017	18.36	18.45	18.13	18.31	225,286	-0.14(-0.75%)
Sep 20, 2017	18.13	18.50	18.13	18.45	158,664	+0.32(+1.78%)
Sep 19, 2017	18.41	18.41	17.94	18.13	348,076	-0.18(-1.01%)
Sep 18, 2017	18.77	18.77	18.22	18.31	293,767	-0.37(-1.98%)
Sep 15, 2017	19.19	19.31	18.64	18.68	1,035,517	-0.55(-2.88%)
Sep 14, 2017	19.51	19.51	19.14	19.24	298,197	-0.32(-1.65%)
Sep 13, 2017	19.51	19.79	19.42	19.56	305,242	+0.00(+0.00%)
Sep 12, 2017	19.24	19.70	19.10	19.56	464,517	+0.42(+2.17%)
Sep 11, 2017	19.33	20.07	19.05	19.14	439,179	-0.14(-0.72%)
Sep 08, 2017	18.87	19.28	18.59	19.28	316,988	+0.42(+2.20%)
Sep 07, 2017	18.50	19.10	18.27	18.87	371,135	+0.37(+2.00%)
Sep 06, 2017	18.22	18.54	18.04	18.50	482,160	+0.32(+1.78%)
Sep 05, 2017	18.18	18.41	18.04	18.18	291,649	-0.05(-0.25%)
Sep 01, 2017	17.94	18.27	17.88	18.22	301,133	+0.28(+1.54%)
Aug 31, 2017	17.76	17.99	17.71	17.94	240,800	+0.32(+1.83%)
Aug 30, 2017	17.85	17.94	17.58	17.62	391,891	-0.17(-0.93%)
Aug 29, 2017	18.02	18.02	17.65	17.79	480,923	-0.28(-1.53%)
Aug 28, 2017	18.11	18.25	17.83	18.06	278,219	+0.09(+0.51%)
Aug 25, 2017	17.70	17.97	17.65	17.97	368,727	+0.32(+1.82%)
Aug 24, 2017	17.60	17.79	17.42	17.65	200,319	+0.14(+0.79%)
Aug 23, 2017	17.88	17.93	17.47	17.51	212,793	-0.51(-2.81%)
Aug 22, 2017	17.83	18.06	17.70	18.02	262,139	+0.18(+1.03%)
Aug 21, 2017	18.20	18.20	17.72	17.83	398,525	-0.41(-2.27%)
Aug 18, 2017	17.83	18.34	17.79	18.25	432,074	+0.32(+1.80%)
Aug 17, 2017	18.29	18.43	17.90	17.93	449,159	-0.46(-2.50%)
Aug 16, 2017	18.43	18.57	18.16	18.39	344,073	-0.05(-0.25%)
Aug 15, 2017	18.71	18.71	18.29	18.43	388,216	-0.28(-1.47%)
Aug 14, 2017	18.89	18.89	18.39	18.71	597,408	-0.09(-0.49%)
Aug 11, 2017	18.62	18.94	18.11	18.80	562,537	-0.05(-0.24%)
Aug 10, 2017	18.80	18.98	18.02	18.84	714,368	-0.23(-1.20%)
Aug 09, 2017	20.59	20.73	18.62	19.07	1,041,183	-1.61(-7.78%)
Aug 08, 2017	19.49	20.82	19.49	20.68	1,013,191	+1.61(+8.43%)
Aug 07, 2017	18.29	19.40	18.16	19.07	3,051,478	+0.74(+4.01%)
Aug 04, 2017	17.97	18.48	17.83	18.34	423,985	+0.51(+2.84%)
Aug 03, 2017	17.37	18.25	16.91	17.83	4,108,437	-0.46(-2.51%)
Aug 02, 2017	18.84	18.94	18.25	18.29	697,426	-0.55(-2.93%)

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.