Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.94	18.94	18.94	0	+0.05(+0.28%)
Dec 28, 2017	18.90	18.91	18.86	18.89	15,478	+0.01(+0.04%)
Dec 27, 2017	18.86	18.91	18.86	18.88	16,597	+0.02(+0.10%)
Dec 26, 2017	18.84	18.92	18.82	18.86	19,615	+0.03(+0.14%)
Dec 22, 2017	18.84	18.89	18.81	18.84	58,286	-0.01(-0.04%)
Dec 21, 2017	18.83	18.89	18.83	18.84	29,250	-0.05(-0.28%)
Dec 20, 2017	18.84	18.92	18.80	18.90	102,750	+0.04(+0.19%)
Dec 19, 2017	18.86	18.87	18.84	18.86	21,841	-0.03(-0.17%)
Dec 18, 2017	18.87	18.93	18.87	18.89	36,462	+0.02(+0.13%)
Dec 15, 2017	18.87	18.94	18.86	18.87	25,362	+0.01(+0.04%)
Dec 14, 2017	18.86	18.92	18.84	18.86	31,797	+0.01(+0.08%)
Dec 13, 2017	18.86	18.88	18.83	18.84	33,057	+0.01(+0.08%)
Dec 12, 2017	18.84	18.88	18.83	18.83	58,821	-0.03(-0.14%)
Dec 11, 2017	18.85	18.88	18.84	18.86	20,498	+0.03(+0.14%)
Dec 08, 2017	18.88	18.88	18.82	18.83	27,760	-0.02(-0.12%)
Dec 07, 2017	18.85	18.89	18.83	18.85	36,587	-0.02(-0.09%)
Dec 06, 2017	18.87	18.89	18.85	18.87	39,845	+0.02(+0.09%)
Dec 05, 2017	18.88	18.88	18.84	18.85	34,738	-0.05(-0.27%)
Dec 04, 2017	18.87	18.90	18.85	18.90	24,059	+0.06(+0.31%)
Dec 01, 2017	18.83	18.87	18.82	18.84	28,015	+0.01(+0.04%)
Nov 30, 2017	18.84	18.87	18.82	18.84	28,921	-0.02(-0.09%)
Nov 29, 2017	18.87	18.90	18.83	18.85	28,900	-0.03(-0.18%)
Nov 28, 2017	18.83	18.90	18.83	18.89	26,700	+0.04(+0.19%)
Nov 27, 2017	18.81	18.87	18.81	18.85	28,345	-0.03(-0.16%)
Nov 24, 2017	18.84	18.88	18.84	18.88	19,884	+0.04(+0.19%)
Nov 22, 2017	18.83	18.87	18.80	18.84	49,659	+0.04(+0.22%)
Nov 21, 2017	18.78	18.84	18.76	18.80	59,480	+0.03(+0.17%)
Nov 20, 2017	18.77	18.79	18.75	18.77	30,664	+0.02(+0.12%)
Nov 17, 2017	18.74	18.80	18.74	18.75	20,562	+0.01(+0.04%)
Nov 16, 2017	18.73	18.75	18.73	18.74	245,127	+0.02(+0.12%)
Nov 15, 2017	18.77	18.77	18.69	18.72	33,291	+0.01(+0.08%)
Nov 14, 2017	18.72	18.75	18.67	18.70	24,856	-0.05(-0.28%)
Nov 13, 2017	18.76	18.77	18.70	18.76	31,738	+0.00(+0.03%)
Nov 10, 2017	18.76	18.79	18.73	18.75	41,343	-0.03(-0.18%)
Nov 09, 2017	18.78	18.79	18.77	18.78	36,477	-0.03(-0.16%)
Nov 08, 2017	18.83	18.89	18.81	18.81	44,436	-0.04(-0.23%)
Nov 07, 2017	18.85	18.91	18.78	18.86	184,601	-0.00(-0.02%)
Nov 06, 2017	18.91	18.91	18.84	18.86	28,070	+0.01(+0.06%)
Nov 03, 2017	18.84	18.86	18.81	18.85	28,453	-0.03(-0.16%)
Nov 02, 2017	18.84	18.89	18.83	18.88	43,976	+0.04(+0.23%)
Nov 01, 2017	18.85	18.86	18.81	18.84	47,130	+0.01(+0.04%)
Oct 31, 2017	18.83	18.88	18.81	18.83	35,614	-0.01(-0.04%)
Oct 30, 2017	18.81	18.86	18.78	18.84	35,663	-0.01(-0.08%)
Oct 27, 2017	18.80	18.87	18.76	18.85	32,880	+0.04(+0.20%)
Oct 26, 2017	18.88	18.88	18.80	18.81	66,517	+0.01(+0.04%)
Oct 25, 2017	18.81	18.86	18.80	18.81	59,209	-0.04(-0.21%)
Oct 24, 2017	18.85	18.86	18.81	18.85	14,718	+0.02(+0.10%)
Oct 23, 2017	18.85	18.89	18.82	18.83	30,490	-0.01(-0.04%)
Oct 20, 2017	18.83	18.85	18.81	18.84	18,783	-0.02(-0.10%)
Oct 19, 2017	18.81	18.86	18.80	18.86	51,152	+0.04(+0.23%)
Oct 18, 2017	18.89	18.89	18.80	18.81	62,952	-0.02(-0.12%)
Oct 17, 2017	18.88	18.88	18.83	18.83	20,459	-0.07(-0.35%)
Oct 16, 2017	18.80	18.90	18.80	18.90	29,768	+0.10(+0.54%)
Oct 13, 2017	18.79	18.82	18.78	18.80	24,297	+0.01(+0.08%)
Oct 12, 2017	18.80	18.81	18.75	18.78	43,180	+0.01(+0.04%)
Oct 11, 2017	18.79	18.80	18.76	18.77	25,881	+0.01(+0.04%)
Oct 10, 2017	18.87	18.87	18.74	18.77	37,630	-0.06(-0.31%)
Oct 09, 2017	18.76	18.86	18.76	18.83	22,543	+0.07(+0.35%)
Oct 06, 2017	18.72	18.77	18.71	18.76	24,975	-0.01(-0.08%)
Oct 05, 2017	18.76	18.81	18.73	18.77	38,289	+0.01(+0.08%)
Oct 04, 2017	18.81	18.81	18.75	18.76	41,546	-0.01(-0.04%)
Oct 03, 2017	18.80	18.84	18.76	18.77	14,821	+0.02(+0.12%)

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.