Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.04	18.11	18.04	18.08	50,265	+0.08(+0.47%)
Oct 30, 2017	17.93	17.99	17.90	17.99	26,036	+0.07(+0.38%)
Oct 27, 2017	17.96	17.96	17.86	17.93	30,808	-0.07(-0.38%)
Oct 26, 2017	17.97	18.04	17.97	17.99	186,407	-0.03(-0.19%)
Oct 25, 2017	18.09	18.09	17.95	18.03	20,942	-0.06(-0.33%)
Oct 24, 2017	18.10	18.15	18.06	18.09	32,217	-0.04(-0.23%)
Oct 23, 2017	18.20	18.20	18.12	18.13	14,009	-0.12(-0.65%)
Oct 20, 2017	18.26	18.26	18.22	18.25	22,161	-0.02(-0.09%)
Oct 19, 2017	18.22	18.28	18.20	18.26	19,693	-0.07(-0.37%)
Oct 18, 2017	18.30	18.34	18.28	18.33	25,657	+0.07(+0.37%)
Oct 17, 2017	18.22	18.29	18.22	18.26	23,975	-0.03(-0.18%)
Oct 16, 2017	18.33	18.36	18.28	18.30	76,936	-0.03(-0.18%)
Oct 13, 2017	18.35	18.39	18.31	18.33	32,225	+0.01(+0.05%)
Oct 12, 2017	18.30	18.35	18.30	18.32	18,702	+0.00(+0.00%)
Oct 11, 2017	18.25	18.33	18.25	18.32	83,895	+0.05(+0.28%)
Oct 10, 2017	18.17	18.27	18.17	18.27	32,813	+0.23(+1.27%)
Oct 09, 2017	18.06	18.07	18.04	18.04	24,981	-0.03(-0.19%)
Oct 06, 2017		18.08	18.10	18.08	8,796	-0.03(-0.14%)
Oct 05, 2017	18.10	18.13	18.08	18.10	13,722	+0.03(+0.14%)
Oct 04, 2017	18.03	18.08	18.02	18.08	27,995	+0.03(+0.14%)
Oct 03, 2017	17.95	18.05	17.95	18.05	27,280	+0.12(+0.66%)
Oct 02, 2017	17.95	17.96	17.88	17.93	94,427	+0.01(+0.05%)
Sep 29, 2017	17.87	17.93	17.81	17.93	32,635	+0.15(+0.86%)
Sep 28, 2017	17.74	17.79	17.73	17.77	21,944	+0.12(+0.67%)
Sep 27, 2017	17.54	17.68	17.54	17.65	56,520	+0.03(+0.19%)
Sep 26, 2017	17.59	17.63	17.55	17.62	15,155	-0.03(-0.14%)
Sep 25, 2017	17.71	17.71	17.62	17.65	31,427	-0.07(-0.38%)
Sep 22, 2017	17.75	17.81	17.71	17.71	55,206	-0.08(-0.43%)
Sep 21, 2017	17.76	17.82	17.67	17.79	40,627	-0.03(-0.14%)
Sep 20, 2017	17.86	17.92	17.70	17.82	60,808	-0.14(-0.75%)
Sep 19, 2017	17.93	17.97	17.93	17.95	18,309	+0.08(+0.43%)
Sep 18, 2017	17.88	17.91	17.82	17.87	38,936	-0.01(-0.05%)
Sep 15, 2017	17.94	17.95	17.85	17.88	43,617	-0.02(-0.09%)
Sep 14, 2017	17.86	17.92	17.86	17.90	41,734	+0.06(+0.33%)
Sep 13, 2017	17.94	17.94	17.84	17.84	12,318	-0.14(-0.75%)
Sep 12, 2017	17.96	17.98	17.94	17.98	14,262	+0.03(+0.19%)
Sep 11, 2017	17.92	17.96	17.92	17.94	31,322	+0.13(+0.71%)
Sep 08, 2017	17.87	17.87	17.82	17.82	16,330	+0.03(+0.19%)
Sep 07, 2017	17.76	17.78	17.73	17.78	39,203	+0.26(+1.50%)
Sep 06, 2017	17.54	17.54	17.48	17.52	39,561	+0.07(+0.39%)
Sep 05, 2017	17.49	17.54	17.38	17.45	35,032	-0.01(-0.05%)
Sep 01, 2017	17.56	17.56	17.46	17.46	17,868	+0.02(+0.10%)
Aug 31, 2017	17.40	17.44	17.39	17.44	29,075	+0.05(+0.29%)
Aug 30, 2017	17.43	17.43	17.39	17.39	71,963	-0.02(-0.10%)
Aug 29, 2017	17.39	17.45	17.39	17.41	23,425	-0.06(-0.34%)
Aug 28, 2017	17.53	17.55	17.46	17.47	13,152	-0.06(-0.34%)
Aug 25, 2017	17.41	17.54	17.41	17.53	89,173	+0.20(+1.17%)
Aug 24, 2017	17.38	17.38	17.32	17.32	23,076	-0.08(-0.49%)
Aug 23, 2017	17.38	17.43	17.38	17.41	19,807	-0.08(-0.44%)
Aug 22, 2017	17.47	17.49	17.44	17.49	15,452	+0.08(+0.44%)
Aug 21, 2017	17.32	17.43	17.32	17.41	19,862	+0.03(+0.19%)
Aug 18, 2017	17.35	17.42	17.30	17.38	21,414	+0.02(+0.10%)
Aug 17, 2017	17.49	17.51	17.36	17.36	46,459	-0.17(-0.97%)
Aug 16, 2017	17.49	17.54	17.46	17.53	41,235	+0.11(+0.63%)
Aug 15, 2017	17.38	17.43	17.35	17.42	24,858	+0.00(+0.00%)
Aug 14, 2017	17.46	17.47	17.41	17.42	29,991	+0.15(+0.88%)
Aug 11, 2017	17.25	17.32	17.24	17.27	19,413	-0.07(-0.39%)
Aug 10, 2017	17.41	17.43	17.31	17.33	55,339	-0.19(-1.06%)
Aug 09, 2017	17.42	17.54	16.94	17.52	192,464	-0.04(-0.24%)
Aug 08, 2017	17.66	17.69	17.55	17.56	27,117	-0.13(-0.72%)
Aug 07, 2017	17.64	17.70	17.64	17.69	82,155	-0.03(-0.14%)
Aug 04, 2017	17.75	17.76	17.64	17.71	62,426	-0.03(-0.14%)
Aug 03, 2017	17.72	17.76	17.72	17.74	29,043	+0.06(+0.33%)
Aug 02, 2017	17.65	17.71	17.63	17.68	42,492	+0.05(+0.29%)

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.