Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.77	17.77	17.77	0	-0.05(-0.28%)
Dec 28, 2017	17.83	17.93	17.79	17.82	146,937	+0.01(+0.05%)
Dec 27, 2017	17.71	17.83	17.69	17.82	75,821	+0.13(+0.74%)
Dec 26, 2017	17.68	17.72	17.67	17.68	132,347	+0.02(+0.12%)
Dec 22, 2017	17.66	17.71	17.64	17.66	149,044	+0.01(+0.04%)
Dec 21, 2017	17.73	17.73	17.65	17.66	89,496	-0.04(-0.20%)
Dec 20, 2017	17.75	17.78	17.69	17.69	69,816	-0.08(-0.43%)
Dec 19, 2017	17.82	17.82	17.71	17.77	111,138	+0.00(+0.00%)
Dec 18, 2017	17.84	17.84	17.71	17.77	182,048	+0.01(+0.04%)
Dec 15, 2017	17.78	17.79	17.76	17.76	59,663	-0.02(-0.12%)
Dec 14, 2017	18.10	18.10	17.70	17.78	28,314	+0.17(+0.94%)
Dec 13, 2017	17.64	17.64	17.50	17.62	87,987	+0.01(+0.08%)
Dec 12, 2017	17.64	17.65	17.58	17.60	160,690	+0.00(+0.00%)
Dec 11, 2017	17.74	17.77	17.58	17.60	61,227	-0.14(-0.78%)
Dec 08, 2017	17.69	17.80	17.66	17.74	64,933	+0.05(+0.27%)
Dec 07, 2017	17.63	17.70	17.57	17.69	1,021,882	+0.09(+0.51%)
Dec 06, 2017	17.65	17.70	17.58	17.60	78,318	-0.03(-0.20%)
Dec 05, 2017	17.75	17.75	17.57	17.64	69,869	+0.01(+0.04%)
Dec 04, 2017	17.57	17.69	17.56	17.63	410,160	+0.08(+0.43%)
Dec 01, 2017	17.67	17.70	17.51	17.55	74,561	-0.10(-0.55%)
Nov 30, 2017	17.87	17.87	17.56	17.65	87,509	-0.01(-0.04%)
Nov 29, 2017	17.53	17.66	17.46	17.66	81,849	+0.13(+0.75%)
Nov 28, 2017	17.53	17.60	17.48	17.53	48,890	+0.01(+0.08%)
Nov 27, 2017	17.59	17.59	17.50	17.51	51,883	-0.08(-0.43%)
Nov 24, 2017	17.53	17.59	17.50	17.59	8,608	+0.05(+0.31%)
Nov 22, 2017	17.53	17.56	17.50	17.53	24,915	+0.05(+0.31%)
Nov 21, 2017	17.53	17.59	17.46	17.48	48,001	-0.07(-0.39%)
Nov 20, 2017	17.51	17.57	17.48	17.55	93,411	+0.04(+0.24%)
Nov 17, 2017	17.42	17.51	17.41	17.51	34,188	+0.09(+0.51%)
Nov 16, 2017	17.38	17.43	17.36	17.42	45,015	+0.03(+0.20%)
Nov 15, 2017	17.43	17.43	17.35	17.38	55,740	-0.01(-0.08%)
Nov 14, 2017	17.44	17.44	17.35	17.40	28,097	+0.01(+0.08%)
Nov 13, 2017	17.40	17.40	17.34	17.38	31,997	+0.01(+0.08%)
Nov 10, 2017	17.45	17.45	17.35	17.37	26,029	-0.04(-0.24%)
Nov 09, 2017	17.46	17.48	17.37	17.41	21,424	+0.01(+0.04%)
Nov 08, 2017	17.44	17.46	17.38	17.40	39,117	-0.02(-0.12%)
Nov 07, 2017	17.43	17.43	17.37	17.42	64,093	+0.01(+0.08%)
Nov 06, 2017	17.43	17.45	17.40	17.41	34,313	-0.00(-0.00%)
Nov 03, 2017	17.42	17.42	17.40	17.41	35,871	-0.01(-0.04%)
Nov 02, 2017	17.40	17.44	17.40	17.42	28,054	+0.02(+0.12%)
Nov 01, 2017	17.43	17.43	17.36	17.40	103,551	-0.03(-0.16%)
Oct 31, 2017	17.39	17.42	17.35	17.42	54,092	+0.06(+0.32%)
Oct 30, 2017	17.31	17.38	17.31	17.37	29,552	-0.01(-0.08%)
Oct 27, 2017	17.35	17.38	17.29	17.38	58,063	+0.05(+0.32%)
Oct 26, 2017	17.37	17.37	17.33	17.33	65,313	-0.02(-0.12%)
Oct 25, 2017	17.40	17.40	17.31	17.35	101,205	-0.07(-0.40%)
Oct 24, 2017	17.36	17.42	17.33	17.42	119,533	+0.05(+0.32%)
Oct 23, 2017	17.37	17.37	17.32	17.36	66,526	-0.01(-0.04%)
Oct 20, 2017	17.42	17.42	17.30	17.37	1,144,683	-0.06(-0.32%)
Oct 19, 2017	17.43	17.45	17.40	17.42	103,593	+0.03(+0.16%)
Oct 18, 2017	17.43	17.43	17.35	17.40	363,576	-0.03(-0.20%)
Oct 17, 2017	17.41	17.43	17.40	17.43	87,615	+0.03(+0.16%)
Oct 16, 2017	17.39	17.43	17.34	17.40	157,406	+0.01(+0.04%)
Oct 13, 2017	17.38	17.41	17.37	17.40	91,715	+0.03(+0.20%)
Oct 12, 2017	17.33	17.40	17.33	17.36	445,804	+0.05(+0.32%)
Oct 11, 2017	17.29	17.33	17.27	17.31	131,201	+0.06(+0.36%)
Oct 10, 2017	17.26	17.31	17.24	17.24	213,020	+0.00(+0.00%)
Oct 09, 2017	17.41	17.43	17.24	17.24	335,490	-0.14(-0.83%)
Oct 06, 2017	17.42	17.45	17.31	17.39	94,343	-0.05(-0.32%)
Oct 05, 2017	17.42	17.46	17.41	17.44	101,884	+0.03(+0.20%)
Oct 04, 2017	17.40	17.41	17.35	17.41	62,462	+0.03(+0.16%)
Oct 03, 2017	17.36	17.40	17.35	17.38	56,175	+0.05(+0.28%)
Oct 02, 2017	17.33	17.39	17.32	17.33	98,326	+0.01(+0.08%)
Sep 29, 2017	17.30	17.32	17.26	17.32	65,223	+0.03(+0.16%)
Sep 28, 2017	17.26	17.31	17.24	17.29	71,775	+0.03(+0.20%)
Sep 27, 2017	17.24	17.26	17.18	17.26	134,898	+0.00(+0.00%)
Sep 26, 2017	17.26	17.26	17.21	17.26	153,073	+0.00(+0.00%)
Sep 25, 2017	17.30	17.31	17.24	17.26	95,518	-0.02(-0.12%)
Sep 22, 2017	17.26	17.29	17.24	17.28	122,419	-0.01(-0.08%)
Sep 21, 2017	17.31	17.36	17.29	17.29	224,984	-0.01(-0.08%)
Sep 20, 2017	17.31	17.33	17.29	17.31	75,341	+0.02(+0.12%)
Sep 19, 2017	17.32	17.34	17.26	17.29	86,620	-0.03(-0.20%)
Sep 18, 2017	17.33	17.35	17.24	17.32	289,858	+0.03(+0.20%)
Sep 15, 2017	17.30	17.33	17.28	17.29	99,715	+0.00(+0.00%)
Sep 14, 2017	17.44	17.50	17.28	17.29	280,044	-0.21(-1.18%)
Sep 13, 2017	17.51	17.52	17.43	17.49	88,266	-0.03(-0.20%)
Sep 12, 2017	17.37	17.53	17.33	17.53	160,462	+0.16(+0.95%)
Sep 11, 2017	17.31	17.37	17.29	17.36	79,143	+0.10(+0.60%)
Sep 08, 2017	17.33	17.33	17.24	17.26	212,376	-0.04(-0.24%)
Sep 07, 2017	17.36	17.40	17.24	17.30	267,767	-0.05(-0.28%)
Sep 06, 2017	17.29	17.35	17.29	17.35	206,194	-0.01(-0.04%)
Sep 05, 2017	17.29	17.37	17.29	17.35	448,552	+0.02(+0.12%)
Sep 01, 2017	17.33	17.39	17.33	17.33	60,727	-0.06(-0.36%)
Aug 31, 2017	17.38	17.42	17.31	17.40	173,982	+0.08(+0.44%)
Aug 30, 2017	17.31	17.33	17.27	17.32	196,253	+0.05(+0.28%)
Aug 29, 2017	17.22	17.37	17.20	17.27	286,356	+0.03(+0.16%)
Aug 28, 2017	17.22	17.24	17.17	17.24	179,968	+0.02(+0.12%)
Aug 25, 2017	17.23	17.24	17.20	17.22	120,655	+0.02(+0.12%)
Aug 24, 2017	17.21	17.26	17.20	17.20	255,391	-0.03(-0.20%)
Aug 23, 2017	17.20	17.25	17.17	17.24	173,290	+0.06(+0.36%)
Aug 22, 2017	17.19	17.22	17.15	17.18	372,544	-0.01(-0.04%)

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.