Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.93	18.95	18.91	18.92	28,788	-0.02(-0.09%)
Nov 29, 2017	18.95	18.98	18.92	18.94	28,766	-0.03(-0.18%)
Nov 28, 2017	18.92	18.98	18.92	18.98	26,577	+0.04(+0.19%)
Nov 27, 2017	18.89	18.96	18.89	18.94	28,214	-0.03(-0.16%)
Nov 24, 2017	18.93	18.97	18.92	18.97	19,792	+0.04(+0.19%)
Nov 22, 2017	18.91	18.95	18.89	18.93	49,429	+0.04(+0.22%)
Nov 21, 2017	18.87	18.93	18.84	18.89	59,205	+0.03(+0.17%)
Nov 20, 2017	18.86	18.88	18.84	18.86	30,523	+0.02(+0.12%)
Nov 17, 2017	18.83	18.88	18.82	18.84	20,466	+0.01(+0.04%)
Nov 16, 2017	18.82	18.84	18.81	18.83	243,993	+0.02(+0.12%)
Nov 15, 2017	18.86	18.86	18.78	18.81	33,137	+0.01(+0.08%)
Nov 14, 2017	18.81	18.83	18.76	18.79	24,741	-0.05(-0.28%)
Nov 13, 2017	18.84	18.86	18.79	18.84	31,591	+0.00(+0.03%)
Nov 10, 2017	18.85	18.88	18.81	18.84	41,151	-0.03(-0.18%)
Nov 09, 2017	18.87	18.88	18.86	18.87	36,309	-0.03(-0.16%)
Nov 08, 2017	18.92	18.97	18.90	18.90	44,230	-0.04(-0.23%)
Nov 07, 2017	18.94	19.00	18.87	18.95	183,747	-0.00(-0.02%)
Nov 06, 2017	19.00	19.00	18.92	18.95	27,940	+0.01(+0.06%)
Nov 03, 2017	18.92	18.95	18.90	18.94	28,321	-0.03(-0.15%)
Nov 02, 2017	18.93	18.98	18.92	18.97	43,773	+0.04(+0.23%)
Nov 01, 2017	18.94	18.95	18.90	18.92	46,912	+0.01(+0.04%)
Oct 31, 2017	18.92	18.97	18.90	18.92	35,449	-0.01(-0.04%)
Oct 30, 2017	18.89	18.95	18.87	18.92	35,498	-0.01(-0.08%)
Oct 27, 2017	18.89	18.96	18.84	18.94	32,728	+0.04(+0.20%)
Oct 26, 2017	18.97	18.97	18.89	18.90	66,209	+0.01(+0.04%)
Oct 25, 2017	18.89	18.95	18.89	18.89	58,935	-0.04(-0.21%)
Oct 24, 2017	18.93	18.95	18.90	18.93	14,650	+0.02(+0.10%)
Oct 23, 2017	18.94	18.97	18.90	18.92	30,349	-0.01(-0.04%)
Oct 20, 2017	18.92	18.94	18.89	18.92	18,696	-0.02(-0.10%)
Oct 19, 2017	18.90	18.94	18.89	18.94	50,915	+0.04(+0.23%)
Oct 18, 2017	18.98	18.98	18.88	18.90	62,661	-0.02(-0.12%)
Oct 17, 2017	18.97	18.97	18.91	18.92	20,364	-0.07(-0.35%)
Oct 16, 2017	18.89	18.99	18.88	18.99	29,631	+0.10(+0.54%)
Oct 13, 2017	18.88	18.91	18.87	18.88	24,184	+0.01(+0.08%)
Oct 12, 2017	18.88	18.90	18.84	18.87	42,980	+0.01(+0.04%)
Oct 11, 2017	18.88	18.89	18.85	18.86	25,761	+0.01(+0.04%)
Oct 10, 2017	18.96	18.96	18.83	18.85	37,455	-0.06(-0.31%)
Oct 09, 2017	18.85	18.94	18.85	18.91	22,439	+0.07(+0.35%)
Oct 06, 2017	18.81	18.86	18.80	18.85	24,859	-0.01(-0.08%)
Oct 05, 2017	18.85	18.90	18.82	18.86	38,111	+0.01(+0.08%)
Oct 04, 2017	18.90	18.90	18.84	18.85	41,353	-0.01(-0.04%)
Oct 03, 2017	18.89	18.93	18.85	18.85	14,752	+0.02(+0.12%)
Oct 02, 2017	18.84	18.84	18.80	18.83	9,164	-0.01(-0.04%)
Sep 29, 2017	18.86	18.89	18.80	18.84	41,260	+0.04(+0.19%)
Sep 28, 2017	18.83	18.88	18.78	18.80	19,332	-0.01(-0.08%)
Sep 27, 2017	18.84	18.91	18.80	18.82	22,540	-0.11(-0.58%)
Sep 26, 2017	18.86	18.93	18.86	18.93	17,417	+0.10(+0.54%)
Sep 25, 2017	18.82	18.92	18.80	18.83	25,130	-0.01(-0.08%)
Sep 22, 2017	18.81	18.85	18.77	18.84	32,752	+0.05(+0.27%)
Sep 21, 2017	18.80	18.88	18.78	18.79	35,732	-0.01(-0.04%)
Sep 20, 2017	18.83	18.88	18.78	18.80	92,041	-0.01(-0.07%)
Sep 19, 2017	18.82	18.88	18.80	18.81	24,204	-0.07(-0.36%)
Sep 18, 2017	18.82	18.91	18.80	18.88	42,230	+0.05(+0.24%)
Sep 15, 2017	18.78	18.89	18.78	18.83	30,186	+0.02(+0.12%)
Sep 14, 2017	18.79	18.87	18.78	18.81	39,817	+0.01(+0.04%)
Sep 13, 2017	18.79	18.82	18.77	18.80	36,744	-0.01(-0.04%)
Sep 12, 2017	18.83	18.84	18.77	18.81	43,123	+0.00(+0.00%)
Sep 11, 2017	18.82	18.85	18.78	18.81	43,607	+0.00(+0.00%)
Sep 08, 2017	18.88	18.91	18.79	18.81	39,167	+0.00(+0.00%)
Sep 07, 2017	18.87	18.90	18.79	18.81	86,899	-0.07(-0.39%)
Sep 06, 2017	18.82	18.90	18.82	18.88	44,592	+0.07(+0.35%)
Sep 05, 2017	18.85	18.87	18.80	18.82	37,938	+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.