Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.06	19.19	18.67	18.69	2,514,841	-0.31(-1.63%)
Oct 30, 2017	19.95	19.98	18.94	19.00	2,803,472	-0.95(-4.76%)
Oct 27, 2017	19.98	20.11	19.75	19.95	821,349	+0.06(+0.30%)
Oct 26, 2017	20.18	20.28	19.82	19.89	1,178,086	-0.11(-0.55%)
Oct 25, 2017	20.13	20.13	19.31	20.00	2,091,443	+0.05(+0.25%)
Oct 24, 2017	19.45	20.50	19.40	19.95	3,102,826	-0.29(-1.43%)
Oct 23, 2017	20.67	20.79	20.21	20.24	1,497,232	-0.35(-1.70%)
Oct 20, 2017	20.58	20.64	20.40	20.59	594,826	+0.25(+1.23%)
Oct 19, 2017	20.19	20.40	20.09	20.34	438,750	-0.05(-0.25%)
Oct 18, 2017	20.09	20.50	20.08	20.39	692,643	+0.42(+2.10%)
Oct 17, 2017	20.43	20.43	19.92	19.97	525,768	-0.41(-2.01%)
Oct 16, 2017	20.51	20.61	20.17	20.38	801,454	-0.04(-0.20%)
Oct 13, 2017	20.37	20.66	20.34	20.42	754,867	+0.12(+0.59%)
Oct 12, 2017	20.21	20.45	20.11	20.30	1,363,607	+0.07(+0.35%)
Oct 11, 2017	19.96	20.30	19.84	20.23	966,606	+0.30(+1.51%)
Oct 10, 2017	19.90	20.29	19.72	19.93	1,453,421	-0.41(-2.02%)
Oct 09, 2017	19.97	20.34	19.97	20.34	983,306	+0.37(+1.85%)
Oct 06, 2017	20.05	20.13	19.75	19.97	1,238,168	-0.08(-0.40%)
Oct 05, 2017	20.38	20.46	20.03	20.05	1,054,711	-0.32(-1.57%)
Oct 04, 2017	20.28	20.42	20.15	20.37	679,656	+0.13(+0.64%)
Oct 03, 2017	20.30	20.39	20.03	20.24	720,687	-0.05(-0.25%)
Oct 02, 2017	20.07	20.31	19.86	20.29	669,839	+0.22(+1.10%)
Sep 29, 2017	19.89	20.20	19.73	20.07	893,125	+0.18(+0.90%)
Sep 28, 2017	19.68	19.95	19.64	19.89	774,530	+0.23(+1.17%)
Sep 27, 2017	19.20	19.73	19.07	19.66	1,217,777	+0.65(+3.42%)
Sep 26, 2017	19.10	19.19	18.91	19.01	687,637	+0.00(+0.00%)
Sep 25, 2017	18.68	19.04	18.68	19.01	793,369	+0.29(+1.55%)
Sep 22, 2017	18.21	18.82	18.20	18.72	852,996	+0.50(+2.74%)
Sep 21, 2017	18.41	18.48	18.10	18.22	842,643	-0.18(-0.98%)
Sep 20, 2017	18.34	18.45	18.28	18.40	611,961	+0.08(+0.44%)
Sep 19, 2017	18.31	18.60	18.25	18.32	794,084	+0.04(+0.22%)
Sep 18, 2017	18.11	18.51	18.11	18.28	885,812	+0.17(+0.94%)
Sep 15, 2017	18.28	18.39	18.05	18.11	1,672,484	-0.14(-0.77%)
Sep 14, 2017	18.50	18.51	18.13	18.25	731,119	-0.28(-1.51%)
Sep 13, 2017	18.54	18.58	18.23	18.53	767,539	-0.03(-0.16%)
Sep 12, 2017	18.83	18.92	18.47	18.56	1,093,260	-0.10(-0.54%)
Sep 11, 2017	18.50	18.87	18.40	18.66	671,020	+0.30(+1.63%)
Sep 08, 2017	18.11	18.39	18.09	18.36	578,480	+0.25(+1.38%)
Sep 07, 2017	18.16	18.20	18.05	18.11	439,975	-0.02(-0.11%)
Sep 06, 2017	18.27	18.31	17.96	18.13	649,478	-0.02(-0.11%)
Sep 05, 2017	18.79	18.79	18.02	18.15	931,986	-0.74(-3.92%)
Sep 01, 2017	18.61	18.84	18.58	18.89	428,777	+0.28(+1.50%)
Aug 31, 2017	18.55	18.66	18.40	18.61	624,580	+0.21(+1.14%)
Aug 30, 2017	18.32	18.49	18.15	18.40	536,297	+0.08(+0.44%)
Aug 29, 2017	18.11	18.34	18.05	18.32	1,073,842	-0.02(-0.11%)
Aug 28, 2017	18.47	18.66	18.29	18.34	492,840	-0.06(-0.33%)
Aug 25, 2017	18.30	18.52	18.28	18.40	404,228	+0.16(+0.88%)
Aug 24, 2017	18.39	18.43	18.22	18.24	369,603	-0.08(-0.44%)
Aug 23, 2017	18.25	18.52	18.21	18.32	661,308	-0.14(-0.76%)
Aug 22, 2017	18.02	18.49	18.01	18.46	848,598	+0.58(+3.24%)
Aug 21, 2017	18.01	18.08	17.84	17.88	600,529	-0.21(-1.16%)
Aug 18, 2017	17.94	18.24	17.76	18.09	558,647	+0.02(+0.11%)
Aug 17, 2017	18.35	18.50	18.02	18.07	866,464	-0.44(-2.38%)
Aug 16, 2017	18.88	19.05	18.47	18.51	521,031	-0.31(-1.65%)
Aug 15, 2017	18.86	19.02	18.62	18.82	672,815	+0.08(+0.43%)
Aug 14, 2017	18.84	19.00	18.70	18.74	483,330	+0.01(+0.05%)
Aug 11, 2017	18.60	18.85	18.37	18.73	882,536	-0.03(-0.16%)
Aug 10, 2017	19.14	19.34	18.66	18.76	1,178,743	-0.45(-2.34%)
Aug 09, 2017	19.49	19.51	18.99	19.21	1,198,765	-0.43(-2.19%)
Aug 08, 2017	19.94	20.01	19.62	19.64	872,957	-0.29(-1.46%)
Aug 07, 2017	19.58	20.09	19.56	19.93	717,668	+0.34(+1.74%)
Aug 04, 2017		19.69	19.54	19.59	703,773	-0.10(-0.51%)
Aug 03, 2017	19.40	19.80	19.23	19.69	1,219,071	+0.27(+1.39%)
Aug 02, 2017	20.64	20.90	19.17	19.42	2,801,393	-1.44(-6.90%)

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.