Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	22.00	22.26	21.91	22.10	311,549	+0.16(+0.73%)
Oct 30, 2017	22.59	22.59	21.76	21.94	491,189	-0.70(-3.09%)
Oct 27, 2017	23.02	23.54	22.35	22.64	547,603	-0.33(-1.43%)
Oct 26, 2017	22.44	23.49	22.27	22.97	1,165,181	+0.72(+3.22%)
Oct 25, 2017	22.35	22.55	22.06	22.25	1,012,435	-0.03(-0.15%)
Oct 24, 2017	23.29	23.90	21.70	22.29	1,607,930	+0.60(+2.76%)
Oct 23, 2017	21.86	21.86	21.56	21.69	224,378	-0.02(-0.08%)
Oct 20, 2017	21.27	21.71	21.27	21.70	617,266	+0.72(+3.42%)
Oct 19, 2017	20.79	21.01	20.57	20.99	439,182	+0.15(+0.73%)
Oct 18, 2017	20.86	21.03	20.62	20.83	727,646	+0.14(+0.65%)
Oct 17, 2017	20.33	20.94	20.12	20.70	1,260,129	+0.64(+3.20%)
Oct 16, 2017	20.59	20.64	19.67	20.06	848,737	-0.45(-2.18%)
Oct 13, 2017	21.05	21.05	20.32	20.51	543,292	-0.44(-2.10%)
Oct 12, 2017	20.56	21.06	20.54	20.94	860,608	+0.35(+1.72%)
Oct 11, 2017	20.54	20.73	20.52	20.59	332,621	+0.00(+0.00%)
Oct 10, 2017	20.78	20.90	20.39	20.59	496,517	-0.08(-0.37%)
Oct 09, 2017	20.93	21.16	20.51	20.67	447,404	-0.24(-1.13%)
Oct 06, 2017	20.97	21.14	20.84	20.90	276,618	-0.03(-0.12%)
Oct 05, 2017	20.96	21.05	20.74	20.93	366,695	+0.01(+0.04%)
Oct 04, 2017	21.20	21.20	20.89	20.92	552,611	-0.27(-1.27%)
Oct 03, 2017	21.23	21.38	20.99	21.19	725,551	+0.14(+0.68%)
Oct 02, 2017	21.31	21.34	20.86	21.05	470,263	-0.30(-1.42%)
Sep 29, 2017	20.93	21.64	20.86	21.35	909,938	+0.60(+2.89%)
Sep 28, 2017	20.96	21.06	20.74	20.75	269,722	-0.16(-0.77%)
Sep 27, 2017	20.75	21.08	20.69	20.91	272,398	+0.26(+1.27%)
Sep 26, 2017	20.26	20.88	20.06	20.65	517,894	+0.42(+2.09%)
Sep 25, 2017	20.56	20.59	20.22	20.23	220,779	-0.35(-1.68%)
Sep 22, 2017	20.92	22.66	20.54	20.57	438,091	-0.35(-1.65%)
Sep 21, 2017	20.55	20.94	20.34	20.92	454,630	+0.37(+1.81%)
Sep 20, 2017	19.90	20.75	19.88	20.55	385,522	+0.62(+3.09%)
Sep 19, 2017	20.26	20.37	19.92	19.93	551,910	-0.24(-1.21%)
Sep 18, 2017	19.81	20.31	19.68	20.18	373,513	+0.45(+2.26%)
Sep 15, 2017	19.51	19.81	19.37	19.73	784,228	+0.27(+1.38%)
Sep 14, 2017	19.38	19.56	19.16	19.46	494,871	+0.22(+1.14%)
Sep 13, 2017	19.70	19.70	19.19	19.24	310,586	-0.45(-2.27%)
Sep 12, 2017	19.54	20.11	19.39	19.69	297,371	+0.16(+0.82%)
Sep 11, 2017	19.61	19.88	19.46	19.53	259,522	-0.02(-0.09%)
Sep 08, 2017	19.12	19.60	18.96	19.55	234,635	+0.40(+2.07%)
Sep 07, 2017	19.21	19.21	18.96	19.15	146,019	+0.03(+0.13%)
Sep 06, 2017	19.37	19.42	19.09	19.12	208,151	-0.08(-0.39%)
Sep 05, 2017	19.28	19.44	19.13	19.20	193,772	-0.07(-0.35%)
Sep 01, 2017	18.91	19.47	18.80	19.27	372,306	+0.53(+2.83%)
Aug 31, 2017	19.16	19.16	18.73	18.74	476,848	-0.31(-1.64%)
Aug 30, 2017	19.39	19.62	19.04	19.05	411,229	-0.32(-1.65%)
Aug 29, 2017	18.86	19.45	18.65	19.37	606,464	+0.45(+2.36%)
Aug 28, 2017	18.43	19.14	18.42	18.92	1,023,845	+0.70(+3.84%)
Aug 25, 2017	18.06	18.39	18.02	18.22	221,402	+0.18(+0.98%)
Aug 24, 2017	18.32	18.37	17.83	18.05	346,367	-0.21(-1.15%)
Aug 23, 2017	18.32	18.48	18.08	18.26	364,889	-0.26(-1.41%)
Aug 22, 2017	17.83	18.61	17.83	18.52	698,905	+0.66(+3.68%)
Aug 21, 2017	18.01	18.10	17.82	17.86	308,612	-0.13(-0.70%)
Aug 18, 2017	17.71	18.04	17.61	17.99	497,733	+0.17(+0.95%)
Aug 17, 2017	17.87	18.04	17.59	17.82	562,883	-0.12(-0.66%)
Aug 16, 2017	18.16	18.48	17.84	17.94	492,905	-0.17(-0.93%)
Aug 15, 2017	18.07	18.28	18.05	18.11	458,753	+0.10(+0.56%)
Aug 14, 2017	17.79	18.11	17.79	18.00	341,693	+0.39(+2.20%)
Aug 11, 2017	17.13	17.74	16.99	17.62	444,458	+0.25(+1.45%)
Aug 10, 2017	17.67	17.84	17.33	17.36	383,543	-0.40(-2.23%)
Aug 09, 2017	17.77	17.89	17.54	17.76	400,398	-0.09(-0.52%)
Aug 08, 2017	18.11	18.26	17.80	17.85	349,644	-0.17(-0.93%)
Aug 07, 2017	17.98	18.14	17.75	18.02	370,927	+0.05(+0.28%)
Aug 04, 2017	18.32	18.42	17.95	17.97	297,827	-0.35(-1.93%)
Aug 03, 2017	17.93	18.36	17.73	18.32	762,854	+0.37(+2.06%)
Aug 02, 2017	17.70	18.04	17.51	17.95	1,207,432	+0.10(+0.57%)

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.