Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	17.56	17.68	17.41	17.55	134,554	-0.01(-0.06%)
Oct 30, 2017	16.94	17.61	16.87	17.56	676,745	+0.66(+3.91%)
Oct 27, 2017	16.89	16.91	16.73	16.90	559,771	+0.00(+0.00%)
Oct 26, 2017	16.91	16.98	16.76	16.90	267,333	-0.01(-0.06%)
Oct 25, 2017	17.19	17.20	16.79	16.91	334,405	-0.39(-2.25%)
Oct 24, 2017	17.54	17.59	17.25	17.30	134,990	-0.16(-0.92%)
Oct 23, 2017	17.54	17.65	17.38	17.46	92,543	-0.09(-0.51%)
Oct 20, 2017	17.59	17.76	17.30	17.55	117,862	-0.05(-0.28%)
Oct 19, 2017	17.52	17.65	17.23	17.60	94,361	+0.00(+0.00%)
Oct 18, 2017	17.98	17.98	17.50	17.60	125,613	-0.42(-2.33%)
Oct 17, 2017	18.33	18.36	17.95	18.02	77,130	-0.31(-1.69%)
Oct 16, 2017	18.29	18.38	18.06	18.33	137,726	+0.13(+0.71%)
Oct 13, 2017	18.23	18.59	18.14	18.20	155,047	+0.09(+0.50%)
Oct 12, 2017	17.98	18.37	17.96	18.11	177,481	-0.01(-0.06%)
Oct 11, 2017	18.24	18.45	18.03	18.12	223,008	-0.06(-0.33%)
Oct 10, 2017	17.92	18.37	17.92	18.18	97,663	+0.03(+0.17%)
Oct 06, 2017	18.45	18.45	18.06	18.15	71,296	-0.33(-1.79%)
Oct 05, 2017	18.25	18.53	18.25	18.48	81,600	+0.29(+1.59%)
Oct 04, 2017	18.38	18.53	18.09	18.19	119,848	-0.28(-1.52%)
Oct 03, 2017	18.32	18.59	18.32	18.47	78,754	+0.10(+0.54%)
Oct 02, 2017	18.18	18.42	17.84	18.37	129,094	-0.03(-0.16%)
Sep 29, 2017	18.59	18.68	18.39	18.40	84,242	-0.19(-1.02%)
Sep 28, 2017	18.60	18.76	18.46	18.59	107,484	+0.01(+0.05%)
Sep 27, 2017	18.81	18.84	18.33	18.58	133,153	-0.22(-1.17%)
Sep 26, 2017	18.97	18.97	18.62	18.80	158,549	-0.17(-0.90%)
Sep 25, 2017	18.57	19.08	18.57	18.97	159,388	+0.43(+2.32%)
Sep 22, 2017	18.43	18.59	18.12	18.54	505,388	+0.14(+0.76%)
Sep 21, 2017	18.37	18.55	18.18	18.40	139,709	-0.01(-0.05%)
Sep 20, 2017	17.41	18.56	17.41	18.41	309,939	+0.99(+5.68%)
Sep 19, 2017	17.05	17.62	17.05	17.42	324,716	+0.38(+2.23%)
Sep 18, 2017	16.89	17.10	16.72	17.04	133,081	+0.15(+0.89%)
Sep 15, 2017	16.93	17.10	16.75	16.89	569,442	-0.04(-0.24%)
Sep 14, 2017	17.07	17.22	16.83	16.93	158,210	-0.17(-0.99%)
Sep 13, 2017	16.00	17.63	16.00	17.10	316,205	+1.17(+7.34%)
Sep 12, 2017	15.75	16.05	15.75	15.93	164,035	+0.27(+1.72%)
Sep 11, 2017	15.61	15.83	15.60	15.66	138,576	+0.06(+0.38%)
Sep 08, 2017	15.73	15.75	15.43	15.60	88,541	-0.15(-0.95%)
Sep 07, 2017	15.62	15.92	15.62	15.75	69,604	+0.07(+0.45%)
Sep 06, 2017	15.70	15.85	15.48	15.68	164,191	+0.02(+0.13%)
Sep 05, 2017	15.77	15.86	15.42	15.66	248,957	-0.17(-1.07%)
Sep 01, 2017	15.65	16.07	15.55	15.83	207,276	+0.18(+1.15%)
Aug 31, 2017	15.83	16.12	15.56	15.65	280,211	-0.01(-0.06%)
Aug 30, 2017	15.45	15.73	15.27	15.66	104,518	+0.15(+0.97%)
Aug 29, 2017	15.27	15.59	15.10	15.51	128,267	+0.16(+1.04%)
Aug 28, 2017	15.59	15.61	15.29	15.35	110,429	-0.23(-1.48%)
Aug 25, 2017	15.55	15.70	15.39	15.58	62,868	+0.08(+0.52%)
Aug 24, 2017	15.33	15.61	15.33	15.50	83,208	+0.10(+0.65%)
Aug 23, 2017	15.35	15.47	15.21	15.40	240,162	-0.04(-0.26%)
Aug 22, 2017	15.25	15.70	15.20	15.44	383,210	+0.11(+0.72%)
Aug 21, 2017	15.66	15.66	15.20	15.33	120,526	-0.29(-1.86%)
Aug 18, 2017	15.67	15.69	15.41	15.62	174,515	+0.11(+0.71%)
Aug 17, 2017	15.58	15.88	15.47	15.51	98,861	-0.15(-0.96%)
Aug 16, 2017	15.75	15.86	15.39	15.66	218,773	-0.08(-0.51%)
Aug 15, 2017	15.95	15.98	15.67	15.74	101,648	-0.22(-1.38%)
Aug 14, 2017	16.42	16.81	15.85	15.96	149,755	-0.32(-1.97%)
Aug 11, 2017	16.59	16.62	16.09	16.28	234,540	-0.11(-0.67%)
Aug 10, 2017	16.18	16.45	16.05	16.39	247,101	+0.21(+1.30%)
Aug 09, 2017	15.74	16.25	15.68	16.18	434,995	+0.22(+1.38%)
Aug 08, 2017	15.66	16.17	15.66	15.96	416,593	-0.17(-1.05%)
Aug 04, 2017	16.70	16.81	15.96	16.13	453,526	-0.57(-3.41%)
Aug 03, 2017	17.10	17.10	16.50	16.70	114,117	-0.32(-1.88%)
Aug 02, 2017	17.02	17.28	16.87	17.02	175,640	-0.08(-0.47%)

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.