Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	17.13	17.22	16.93	17.15	578,696	+0.08(+0.47%)
Oct 30, 2017	16.93	17.13	16.76	17.07	575,631	+0.10(+0.59%)
Oct 27, 2017	16.71	16.98	16.46	16.97	559,225	+0.20(+1.19%)
Oct 26, 2017	16.93	17.03	16.75	16.77	432,083	-0.12(-0.71%)
Oct 25, 2017	17.00	17.07	16.59	16.89	305,415	-0.17(-1.00%)
Oct 24, 2017	17.45	17.65	17.02	17.06	473,439	-0.31(-1.78%)
Oct 23, 2017	17.75	17.82	17.36	17.37	216,421	-0.37(-2.09%)
Oct 20, 2017	17.74	17.81	17.56	17.74	362,095	+0.18(+1.03%)
Oct 19, 2017	17.71	17.88	17.53	17.56	365,512	-0.24(-1.35%)
Oct 18, 2017	18.14	18.22	17.70	17.80	347,069	-0.29(-1.60%)
Oct 17, 2017	18.29	18.47	18.00	18.09	364,905	-0.16(-0.88%)
Oct 16, 2017	18.40	18.51	18.15	18.25	460,510	+0.02(+0.11%)
Oct 13, 2017	18.24	18.42	18.14	18.23	455,563	+0.16(+0.89%)
Oct 12, 2017	17.91	18.15	17.72	18.07	429,373	+0.08(+0.44%)
Oct 11, 2017	17.83	18.00	17.53	17.99	457,476	+0.11(+0.62%)
Oct 10, 2017	18.16	18.29	17.82	17.88	536,799	-0.19(-1.05%)
Oct 09, 2017	17.91	18.08	17.79	18.07	322,154	+0.21(+1.18%)
Oct 06, 2017	17.90	17.98	17.73	17.86	268,016	-0.15(-0.83%)
Oct 05, 2017	18.07	18.26	17.99	18.01	476,080	-0.03(-0.17%)
Oct 04, 2017	17.82	18.07	17.73	18.04	751,063	+0.26(+1.46%)
Oct 03, 2017	17.71	17.81	17.58	17.78	417,987	+0.09(+0.51%)
Oct 02, 2017	17.32	17.71	17.32	17.69	506,525	+0.20(+1.14%)
Sep 29, 2017	17.44	17.57	17.30	17.49	623,929	+0.06(+0.34%)
Sep 28, 2017	17.32	17.43	16.93	17.43	1,208,944	+0.20(+1.16%)
Sep 27, 2017	17.10	17.40	16.88	17.23	1,351,186	+0.23(+1.35%)
Sep 26, 2017	17.15	17.15	16.97	17.00	1,200,128	-0.20(-1.16%)
Sep 25, 2017	17.25	17.50	17.11	17.20	860,974	+0.01(+0.06%)
Sep 22, 2017	17.12	17.22	17.04	17.19	802,576	+0.06(+0.35%)
Sep 21, 2017	17.33	17.34	17.09	17.13	455,873	-0.26(-1.50%)
Sep 20, 2017	17.43	17.56	17.28	17.39	560,544	+0.00(+0.00%)
Sep 19, 2017	17.25	17.46	17.17	17.39	512,788	+0.18(+1.05%)
Sep 18, 2017	17.09	17.39	17.07	17.21	632,407	+0.23(+1.35%)
Sep 15, 2017	17.27	17.29	16.78	16.98	956,771	-0.24(-1.39%)
Sep 14, 2017	17.21	17.39	17.13	17.22	455,931	+0.04(+0.23%)
Sep 13, 2017	17.12	17.42	17.02	17.18	621,929	+0.04(+0.23%)
Sep 12, 2017	17.04	17.29	17.02	17.14	550,426	+0.08(+0.47%)
Sep 11, 2017	16.68	17.08	16.61	17.06	687,524	+0.45(+2.71%)
Sep 08, 2017	16.63	16.76	16.37	16.61	479,869	-0.08(-0.48%)
Sep 07, 2017	16.49	16.80	16.35	16.69	393,427	+0.21(+1.27%)
Sep 06, 2017	16.43	16.60	16.27	16.48	621,833	+0.22(+1.35%)
Sep 05, 2017	16.08	16.38	16.08	16.26	404,969	+0.22(+1.37%)
Sep 01, 2017	15.83	16.05	15.71	16.04	350,491	+0.27(+1.71%)
Aug 31, 2017	15.87	15.88	15.64	15.77	652,263	+0.13(+0.83%)
Aug 30, 2017	15.76	15.81	15.55	15.64	494,936	-0.15(-0.95%)
Aug 29, 2017	15.53	15.85	15.53	15.79	472,416	+0.09(+0.57%)
Aug 28, 2017	15.95	16.04	15.54	15.70	518,080	-0.18(-1.13%)
Aug 25, 2017	15.73	15.96	15.61	15.88	556,878	+0.26(+1.66%)
Aug 24, 2017	15.69	15.92	15.58	15.62	539,698	-0.02(-0.13%)
Aug 23, 2017	15.34	15.72	15.34	15.64	658,817	+0.07(+0.45%)
Aug 22, 2017	15.53	15.71	15.48	15.57	333,979	+0.16(+1.04%)
Aug 21, 2017	15.63	15.65	15.30	15.41	799,481	-0.22(-1.41%)
Aug 18, 2017	15.64	15.85	15.59	15.63	660,591	-0.18(-1.14%)
Aug 17, 2017	15.54	16.02	15.54	15.81	1,071,248	+0.21(+1.35%)
Aug 16, 2017	15.75	15.89	15.56	15.60	905,563	-0.09(-0.57%)
Aug 15, 2017	16.08	16.08	15.63	15.69	616,562	-0.35(-2.18%)
Aug 14, 2017	15.90	16.42	15.88	16.04	813,264	+0.33(+2.10%)
Aug 11, 2017	15.80	16.16	15.52	15.71	637,495	-0.33(-2.06%)
Aug 10, 2017	16.11	16.38	15.89	16.04	1,068,036	-0.07(-0.43%)
Aug 09, 2017	15.69	16.14	15.53	16.11	883,744	+0.43(+2.74%)
Aug 08, 2017	15.58	16.01	15.39	15.68	744,484	-0.02(-0.13%)
Aug 07, 2017	15.98	16.11	15.44	15.70	956,932	-0.40(-2.48%)
Aug 04, 2017	16.07	16.59	15.40	16.10	2,939,317	-0.38(-2.31%)
Aug 03, 2017	16.16	16.51	16.06	16.48	1,528,925	+0.39(+2.42%)
Aug 02, 2017	16.32	16.54	15.86	16.09	1,765,761	-0.33(-2.01%)

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.