Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.84	18.87	18.83	18.84	28,920	-0.02(-0.09%)
Nov 29, 2017	18.87	18.90	18.83	18.85	28,898	-0.03(-0.18%)
Nov 28, 2017	18.83	18.90	18.83	18.89	26,699	+0.04(+0.19%)
Nov 27, 2017	18.81	18.87	18.81	18.85	28,344	-0.03(-0.16%)
Nov 24, 2017	18.84	18.88	18.84	18.88	19,883	+0.04(+0.19%)
Nov 22, 2017	18.83	18.87	18.80	18.84	49,657	+0.04(+0.22%)
Nov 21, 2017	18.78	18.84	18.76	18.80	59,478	+0.03(+0.17%)
Nov 20, 2017	18.77	18.79	18.75	18.77	30,663	+0.02(+0.12%)
Nov 17, 2017	18.74	18.80	18.74	18.75	20,561	+0.01(+0.04%)
Nov 16, 2017	18.73	18.75	18.73	18.74	245,117	+0.02(+0.12%)
Nov 15, 2017	18.77	18.77	18.69	18.72	33,290	+0.01(+0.08%)
Nov 14, 2017	18.72	18.75	18.68	18.70	24,855	-0.05(-0.28%)
Nov 13, 2017	18.76	18.77	18.70	18.76	31,737	+0.00(+0.03%)
Nov 10, 2017	18.76	18.79	18.73	18.75	41,341	-0.03(-0.18%)
Nov 09, 2017	18.79	18.79	18.77	18.79	36,476	-0.03(-0.16%)
Nov 08, 2017	18.83	18.89	18.81	18.81	44,434	-0.04(-0.23%)
Nov 07, 2017	18.85	18.91	18.79	18.86	184,593	-0.00(-0.02%)
Nov 06, 2017	18.91	18.91	18.84	18.86	28,069	+0.01(+0.06%)
Nov 03, 2017	18.84	18.87	18.81	18.85	28,452	-0.03(-0.16%)
Nov 02, 2017	18.84	18.89	18.83	18.88	43,974	+0.04(+0.23%)
Nov 01, 2017	18.85	18.87	18.81	18.84	47,128	+0.01(+0.04%)
Oct 31, 2017	18.83	18.88	18.81	18.83	35,613	-0.01(-0.04%)
Oct 30, 2017	18.81	18.86	18.79	18.84	35,662	-0.01(-0.08%)
Oct 27, 2017	18.80	18.87	18.76	18.85	32,879	+0.04(+0.20%)
Oct 26, 2017	18.88	18.88	18.80	18.81	66,514	+0.01(+0.04%)
Oct 25, 2017	18.81	18.87	18.80	18.81	59,207	-0.04(-0.21%)
Oct 24, 2017	18.85	18.87	18.81	18.85	14,718	+0.02(+0.10%)
Oct 23, 2017	18.85	18.89	18.82	18.83	30,489	-0.01(-0.04%)
Oct 20, 2017	18.83	18.85	18.81	18.84	18,782	-0.02(-0.10%)
Oct 19, 2017	18.81	18.86	18.80	18.86	51,150	+0.04(+0.23%)
Oct 18, 2017	18.89	18.89	18.80	18.81	62,950	-0.02(-0.12%)
Oct 17, 2017	18.89	18.89	18.83	18.83	20,458	-0.07(-0.35%)
Oct 16, 2017	18.80	18.90	18.80	18.90	29,767	+0.10(+0.54%)
Oct 13, 2017	18.79	18.82	18.78	18.80	24,296	+0.01(+0.08%)
Oct 12, 2017	18.80	18.81	18.75	18.78	43,178	+0.01(+0.04%)
Oct 11, 2017	18.79	18.80	18.76	18.78	25,880	+0.01(+0.04%)
Oct 10, 2017	18.87	18.87	18.74	18.77	37,628	-0.06(-0.31%)
Oct 09, 2017	18.76	18.86	18.76	18.83	22,542	+0.07(+0.35%)
Oct 06, 2017	18.72	18.78	18.71	18.76	24,974	-0.01(-0.08%)
Oct 05, 2017	18.76	18.81	18.73	18.78	38,287	+0.01(+0.08%)
Oct 04, 2017	18.81	18.81	18.75	18.76	41,544	-0.01(-0.04%)
Oct 03, 2017	18.80	18.84	18.76	18.77	14,820	+0.02(+0.12%)
Oct 02, 2017	18.75	18.76	18.72	18.75	9,206	-0.01(-0.04%)
Sep 29, 2017	18.78	18.81	18.71	18.75	41,451	+0.04(+0.20%)
Sep 28, 2017	18.74	18.80	18.70	18.72	19,421	-0.01(-0.08%)
Sep 27, 2017	18.75	18.82	18.72	18.73	22,644	-0.11(-0.58%)
Sep 26, 2017	18.78	18.84	18.78	18.84	17,498	+0.10(+0.54%)
Sep 25, 2017	18.73	18.83	18.71	18.74	25,246	-0.01(-0.08%)
Sep 22, 2017	18.72	18.76	18.68	18.75	32,903	+0.05(+0.27%)
Sep 21, 2017	18.72	18.80	18.70	18.70	35,897	-0.01(-0.04%)
Sep 20, 2017	18.75	18.80	18.70	18.71	92,465	-0.01(-0.07%)
Sep 19, 2017	18.73	18.80	18.71	18.72	24,316	-0.07(-0.36%)
Sep 18, 2017	18.74	18.82	18.72	18.79	42,424	+0.05(+0.24%)
Sep 15, 2017	18.69	18.80	18.69	18.74	30,325	+0.02(+0.12%)
Sep 14, 2017	18.71	18.78	18.69	18.72	40,000	+0.01(+0.04%)
Sep 13, 2017	18.70	18.74	18.68	18.72	36,914	-0.01(-0.04%)
Sep 12, 2017	18.74	18.75	18.68	18.72	43,321	+0.00(+0.00%)
Sep 11, 2017	18.73	18.76	18.69	18.72	43,808	+0.00(+0.00%)
Sep 08, 2017	18.80	18.82	18.71	18.72	39,347	+0.00(+0.00%)
Sep 07, 2017	18.79	18.82	18.71	18.72	87,299	-0.07(-0.39%)
Sep 06, 2017	18.73	18.81	18.73	18.80	44,797	+0.07(+0.35%)
Sep 05, 2017	18.76	18.78	18.72	18.73	38,113	+0.03(+0.16%)

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.