Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.41	19.49	19.38	19.44	48,572	+0.15(+0.79%)
Nov 29, 2017	19.33	19.34	19.28	19.29	39,252	+0.00(+0.02%)
Nov 28, 2017	19.22	19.29	19.21	19.29	8,963	+0.16(+0.82%)
Nov 27, 2017	19.16	19.16	19.12	19.13	44,828	+0.01(+0.07%)
Nov 24, 2017	19.12	19.12	19.11	19.12	3,737	+0.03(+0.17%)
Nov 22, 2017	19.08	19.09	19.06	19.09	4,640	-0.01(-0.05%)
Nov 21, 2017	19.01	19.10	19.01	19.10	10,140	+0.12(+0.65%)
Nov 20, 2017	19.05	19.05	18.95	18.97	11,463	+0.03(+0.16%)
Nov 17, 2017	18.97	18.97	18.94	18.94	30,398	-0.06(-0.30%)
Nov 16, 2017	18.92	19.02	18.91	19.00	12,161	+0.18(+0.98%)
Nov 15, 2017	18.82	18.90	18.81	18.82	40,066	-0.10(-0.54%)
Nov 14, 2017	18.92	18.92	18.84	18.92	11,251	-0.03(-0.16%)
Nov 13, 2017	18.88	18.98	18.88	18.95	24,461	+0.01(+0.06%)
Nov 10, 2017	18.96	18.96	18.89	18.93	15,164	+0.00(+0.02%)
Nov 09, 2017	18.96	18.96	18.89	18.93	21,471	-0.09(-0.48%)
Nov 08, 2017	18.96	19.02	18.96	19.02	6,647	+0.06(+0.32%)
Nov 07, 2017	18.98	18.99	18.95	18.96	8,275	-0.02(-0.10%)
Nov 06, 2017	19.02	19.02	18.97	18.98	8,771	+0.00(+0.02%)
Nov 03, 2017	18.91	18.98	18.90	18.98	12,991	+0.10(+0.53%)
Nov 02, 2017	18.92	18.92	18.82	18.88	13,887	-0.03(-0.18%)
Nov 01, 2017	18.99	18.99	18.90	18.91	12,227	+0.02(+0.13%)
Oct 31, 2017	18.88	18.92	18.88	18.88	15,439	+0.02(+0.10%)
Oct 30, 2017		18.97	18.85	18.87	20,165	-0.08(-0.45%)
Oct 27, 2017	18.91	18.95	18.84	18.95	17,311	+0.16(+0.85%)
Oct 26, 2017	18.83	18.83	18.78	18.79	24,541	+0.04(+0.19%)
Oct 25, 2017	18.86	18.86	18.66	18.75	9,776	-0.08(-0.44%)
Oct 24, 2017	18.85	18.87	18.82	18.84	12,998	+0.03(+0.16%)
Oct 23, 2017	18.90	18.90	18.81	18.81	19,259	-0.06(-0.31%)
Oct 20, 2017	18.85	18.89	18.83	18.87	23,595	+0.09(+0.50%)
Oct 19, 2017	18.78	18.78	18.67	18.77	13,944	-0.01(-0.06%)
Oct 18, 2017	18.83	18.83	18.76	18.78	81,213	+0.03(+0.15%)
Oct 17, 2017	18.79	18.79	18.72	18.75	7,411	-0.00(-0.01%)
Oct 16, 2017	18.79	18.79	18.72	18.75	14,622	+0.01(+0.08%)
Oct 13, 2017	18.70	18.75	18.70	18.74	24,924	+0.05(+0.25%)
Oct 12, 2017	18.70	18.72	18.69	18.69	12,535	+0.00(+0.01%)
Oct 11, 2017	18.69	18.70	18.69	18.69	4,058	+0.00(+0.02%)
Oct 10, 2017	18.73	18.73	18.65	18.69	13,699	+0.06(+0.31%)
Oct 09, 2017	18.73	18.73	18.63	18.63	12,237	-0.05(-0.27%)
Oct 06, 2017	18.70	18.70	18.63	18.68	36,378	-0.00(-0.01%)
Oct 05, 2017	18.62	18.69	18.62	18.68	24,706	+0.10(+0.53%)
Oct 04, 2017	18.56	18.60	18.56	18.58	7,263	+0.05(+0.24%)
Oct 03, 2017	18.52	18.54	18.52	18.54	12,965	+0.02(+0.10%)
Oct 02, 2017	18.41	18.52	18.41	18.52	51,893	+0.10(+0.55%)
Sep 29, 2017	18.37	18.42	18.37	18.42	12,432	+0.06(+0.34%)
Sep 28, 2017	18.38	18.38	18.32	18.36	45,582	+0.01(+0.03%)
Sep 27, 2017	18.36	18.37	18.28	18.35	21,078	+0.08(+0.45%)
Sep 26, 2017	18.29	18.32	18.25	18.27	17,744	+0.01(+0.03%)
Sep 25, 2017	18.30	18.31	18.23	18.27	25,503	-0.05(-0.25%)
Sep 22, 2017	18.36	18.36	18.28	18.31	26,558	-0.00(-0.03%)
Sep 21, 2017	18.37	18.37	18.31	18.31	17,367	-0.03(-0.16%)
Sep 20, 2017	18.36	18.36	18.33	18.34	4,375	-0.03(-0.18%)
Sep 19, 2017	18.36	18.38	18.34	18.38	6,327	+0.03(+0.18%)
Sep 18, 2017	18.34	18.38	18.30	18.34	273,662	+0.06(+0.35%)
Sep 15, 2017	18.39	18.39	18.27	18.28	49,548	-0.01(-0.04%)
Sep 14, 2017	18.26	18.29	18.26	18.29	27,394	+0.02(+0.08%)
Sep 13, 2017	18.30	18.30	18.26	18.27	30,840	+0.01(+0.03%)
Sep 12, 2017	18.25	18.29	18.24	18.27	40,555	+0.06(+0.35%)
Sep 11, 2017	18.23	18.24	18.19	18.20	42,173	+0.18(+0.98%)
Sep 08, 2017	18.05	18.09	18.02	18.03	82,938	-0.02(-0.10%)
Sep 07, 2017	18.12	18.12	18.02	18.04	41,552	-0.02(-0.08%)
Sep 06, 2017	18.09	18.09	18.02	18.06	50,928	+0.08(+0.47%)
Sep 05, 2017	18.18	18.18	17.96	17.97	36,482	-0.20(-1.10%)

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.