Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	21.95	22.00	21.76	21.91	17,401	+0.05(+0.23%)
Oct 30, 2017	22.00	22.00	21.51	21.86	20,743	-0.09(-0.41%)
Oct 27, 2017	21.60	21.95	21.00	21.95	26,310	+0.34(+1.57%)
Oct 26, 2017	21.93	21.95	21.57	21.61	22,058	-0.27(-1.23%)
Oct 25, 2017	21.82	21.95	21.82	21.88	14,574	-0.06(-0.27%)
Oct 24, 2017	21.76	21.96	21.50	21.94	22,078	+0.30(+1.39%)
Oct 23, 2017	21.40	21.76	21.40	21.64	83,772	+0.24(+1.12%)
Oct 20, 2017	20.89	21.46	20.89	21.40	64,139	+0.60(+2.88%)
Oct 19, 2017	20.98	21.00	20.50	20.80	18,964	-0.10(-0.48%)
Oct 18, 2017	20.65	20.90	20.60	20.90	39,868	+0.21(+1.01%)
Oct 17, 2017	20.90	20.90	20.52	20.69	55,553	-0.25(-1.19%)
Oct 16, 2017	20.83	21.00	20.81	20.94	25,914	-0.03(-0.14%)
Oct 13, 2017	20.96	21.02	20.76	20.97	78,071	+0.02(+0.10%)
Oct 12, 2017	20.93	21.00	20.72	20.95	152,113	+0.26(+1.26%)
Oct 11, 2017	20.74	20.75	20.61	20.69	40,443	-0.02(-0.10%)
Oct 10, 2017	20.34	20.88	20.34	20.71	37,801	+0.21(+1.02%)
Oct 06, 2017	20.38	20.50	20.01	20.50	16,913	+0.00(+0.00%)
Oct 05, 2017	20.49	20.50	20.39	20.50	323,739	+0.05(+0.24%)
Oct 04, 2017	20.39	20.69	20.28	20.45	50,620	+0.13(+0.64%)
Oct 03, 2017	20.57	20.57	20.16	20.32	11,673	-0.16(-0.78%)
Oct 02, 2017	20.21	20.57	20.21	20.48	15,569	+0.28(+1.39%)
Sep 29, 2017	20.57	20.57	20.20	20.20	8,550	-0.18(-0.88%)
Sep 28, 2017	20.35	20.60	20.31	20.38	18,408	+0.03(+0.15%)
Sep 27, 2017		20.45	20.22	20.35	34,960	+0.30(+1.50%)
Sep 26, 2017	20.28	20.62	20.02	20.05	20,210	-0.35(-1.72%)
Sep 25, 2017	19.96	20.50	19.95	20.40	33,583	+0.62(+3.13%)
Sep 22, 2017	19.33	19.89	19.33	19.78	30,018	+0.42(+2.17%)
Sep 21, 2017	19.48	19.48	19.36	19.36	4,880	-0.03(-0.15%)
Sep 20, 2017	19.44	19.55	19.38	19.39	103,770	-0.05(-0.26%)
Sep 19, 2017	19.50	19.53	19.44	19.44	20,980	-0.21(-1.07%)
Sep 18, 2017	19.51	19.73	19.51	19.65	2,538	-0.05(-0.25%)
Sep 15, 2017	19.65	19.73	19.65	19.70	23,867	-0.01(-0.05%)
Sep 14, 2017	19.52	19.74	19.52	19.71	13,028	+0.21(+1.08%)
Sep 13, 2017	19.40	19.50	19.40	19.50	5,076	+0.10(+0.52%)
Sep 12, 2017	19.40	19.41	19.30	19.40	127,384	+0.00(+0.00%)
Sep 11, 2017	19.50	19.63	19.35	19.40	160,392	-0.05(-0.26%)
Sep 08, 2017	19.50	19.50	19.40	19.45	17,808	-0.05(-0.26%)
Sep 07, 2017	19.86	19.93	19.50	19.50	34,500	-0.39(-1.96%)
Sep 06, 2017	19.95	19.95	19.71	19.89	25,650	-0.05(-0.25%)
Sep 05, 2017	20.04	20.04	19.80	19.94	10,793	-0.26(-1.29%)
Sep 01, 2017	20.25	20.28	20.08	20.20	21,141	+0.13(+0.65%)
Aug 31, 2017	20.10	20.20	19.88	20.07	78,344	+0.10(+0.50%)
Aug 30, 2017	19.47	20.29	19.47	19.97	41,934	+0.44(+2.25%)
Aug 29, 2017	19.25	20.00	19.20	19.53	27,738	+0.17(+0.88%)
Aug 28, 2017	19.22	19.50	19.22	19.36	33,560	+0.22(+1.15%)
Aug 25, 2017	19.30	19.30	19.06	19.14	78,822	-0.23(-1.19%)
Aug 24, 2017	19.49	19.50	19.30	19.37	17,799	+0.03(+0.16%)
Aug 23, 2017	19.51	19.65	19.34	19.34	16,595	-0.28(-1.43%)
Aug 22, 2017	19.84	19.84	19.60	19.62	8,140	-0.15(-0.76%)
Aug 21, 2017	19.67	19.80	19.60	19.77	9,556	+0.20(+1.02%)
Aug 18, 2017	19.58	19.72	19.52	19.57	6,945	-0.08(-0.41%)
Aug 17, 2017	19.60	19.72	19.59	19.65	5,023	+0.13(+0.67%)
Aug 16, 2017	19.84	19.85	19.49	19.52	8,780	-0.33(-1.66%)
Aug 15, 2017	19.85	20.00	19.50	19.85	37,565	+0.07(+0.35%)
Aug 14, 2017	19.39	20.02	19.39	19.78	70,244	+0.65(+3.40%)
Aug 11, 2017	18.60	19.50	18.60	19.13	133,260	+1.22(+6.81%)
Aug 10, 2017	18.25	18.25	17.60	17.91	133,371	-0.31(-1.70%)
Aug 09, 2017	18.41	18.41	18.19	18.22	26,523	-0.19(-1.03%)
Aug 08, 2017	18.53	18.53	18.40	18.41	3,415	+0.01(+0.05%)
Aug 04, 2017	18.59	18.59	18.30	18.40	62,549	-0.12(-0.65%)
Aug 03, 2017	18.78	18.78	18.31	18.52	10,126	-0.09(-0.48%)
Aug 02, 2017	18.91	18.91	18.61	18.61	14,800	-0.16(-0.85%)

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.