Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.90	17.93	17.84	17.84	43,785	-0.02(-0.09%)
Nov 29, 2017	17.94	17.94	17.83	17.86	30,838	-0.08(-0.47%)
Nov 28, 2017	17.96	18.00	17.92	17.94	46,400	-0.01(-0.05%)
Nov 27, 2017	18.03	18.03	17.93	17.95	23,640	-0.08(-0.47%)
Nov 24, 2017	18.05	18.05	17.96	18.04	33,963	+0.16(+0.90%)
Nov 22, 2017	17.88	17.89	17.81	17.87	45,628	+0.10(+0.55%)
Nov 21, 2017	17.76	17.79	17.76	17.78	15,883	+0.11(+0.60%)
Nov 20, 2017	17.71	17.73	17.67	17.67	29,420	+0.01(+0.05%)
Nov 17, 2017	17.69	17.69	17.63	17.66	37,137	-0.16(-0.90%)
Nov 16, 2017	17.77	17.82	17.76	17.82	34,498	+0.19(+1.10%)
Nov 15, 2017	17.63	17.67	17.63	17.63	18,631	-0.11(-0.62%)
Nov 14, 2017	17.70	17.78	17.70	17.74	27,330	+0.08(+0.48%)
Nov 13, 2017	17.59	17.68	17.58	17.65	74,711	-0.07(-0.38%)
Nov 10, 2017	17.68	17.73	17.66	17.72	48,601	+0.02(+0.10%)
Nov 09, 2017	17.71	17.73	17.64	17.71	72,142	-0.18(-0.99%)
Nov 08, 2017	17.81	17.89	17.80	17.88	15,778	-0.03(-0.19%)
Nov 07, 2017	17.93	17.98	17.90	17.92	29,904	-0.19(-1.03%)
Nov 06, 2017	18.07	18.12	18.07	18.10	25,450	+0.01(+0.05%)
Nov 03, 2017	18.13	18.16	18.06	18.09	64,514	+0.00(+0.00%)
Nov 02, 2017	18.07	18.10	18.05	18.09	67,360	+0.01(+0.05%)
Nov 01, 2017	18.17	18.19	18.09	18.09	82,693	+0.01(+0.05%)
Oct 31, 2017	18.04	18.11	18.04	18.08	50,265	+0.08(+0.47%)
Oct 30, 2017	17.93	17.99	17.90	17.99	26,036	+0.07(+0.38%)
Oct 27, 2017	17.96	17.96	17.86	17.93	30,808	-0.07(-0.38%)
Oct 26, 2017	17.97	18.04	17.97	17.99	186,407	-0.03(-0.19%)
Oct 25, 2017	18.09	18.09	17.95	18.03	20,942	-0.06(-0.33%)
Oct 24, 2017	18.10	18.15	18.06	18.09	32,217	-0.04(-0.23%)
Oct 23, 2017	18.20	18.20	18.12	18.13	14,009	-0.12(-0.65%)
Oct 20, 2017	18.26	18.26	18.22	18.25	22,161	-0.02(-0.09%)
Oct 19, 2017	18.22	18.28	18.20	18.26	19,693	-0.07(-0.37%)
Oct 18, 2017	18.30	18.34	18.28	18.33	25,657	+0.07(+0.37%)
Oct 17, 2017	18.22	18.29	18.22	18.26	23,975	-0.03(-0.18%)
Oct 16, 2017	18.33	18.36	18.28	18.30	76,936	-0.03(-0.18%)
Oct 13, 2017	18.35	18.39	18.31	18.33	32,225	+0.01(+0.05%)
Oct 12, 2017	18.30	18.35	18.30	18.32	18,702	+0.00(+0.00%)
Oct 11, 2017	18.25	18.33	18.25	18.32	83,895	+0.05(+0.28%)
Oct 10, 2017	18.17	18.27	18.17	18.27	32,813	+0.23(+1.27%)
Oct 09, 2017	18.06	18.07	18.04	18.04	24,981	-0.03(-0.19%)
Oct 06, 2017		18.08	18.10	18.08	8,796	-0.03(-0.14%)
Oct 05, 2017	18.10	18.13	18.08	18.10	13,722	+0.03(+0.14%)
Oct 04, 2017	18.03	18.08	18.02	18.08	27,995	+0.03(+0.14%)
Oct 03, 2017	17.95	18.05	17.95	18.05	27,280	+0.12(+0.66%)
Oct 02, 2017	17.95	17.96	17.88	17.93	94,427	+0.01(+0.05%)
Sep 29, 2017	17.87	17.93	17.81	17.93	32,635	+0.15(+0.86%)
Sep 28, 2017	17.74	17.79	17.73	17.77	21,944	+0.12(+0.67%)
Sep 27, 2017	17.54	17.68	17.54	17.65	56,520	+0.03(+0.19%)
Sep 26, 2017	17.59	17.63	17.55	17.62	15,155	-0.03(-0.14%)
Sep 25, 2017	17.71	17.71	17.62	17.65	31,427	-0.07(-0.38%)
Sep 22, 2017	17.75	17.81	17.71	17.71	55,206	-0.08(-0.43%)
Sep 21, 2017	17.76	17.82	17.67	17.79	40,627	-0.03(-0.14%)
Sep 20, 2017	17.86	17.92	17.70	17.82	60,808	-0.14(-0.75%)
Sep 19, 2017	17.93	17.97	17.93	17.95	18,309	+0.08(+0.43%)
Sep 18, 2017	17.88	17.91	17.82	17.87	38,936	-0.01(-0.05%)
Sep 15, 2017	17.94	17.95	17.85	17.88	43,617	-0.02(-0.09%)
Sep 14, 2017	17.86	17.92	17.86	17.90	41,734	+0.06(+0.33%)
Sep 13, 2017	17.94	17.94	17.84	17.84	12,318	-0.14(-0.75%)
Sep 12, 2017	17.96	17.98	17.94	17.98	14,262	+0.03(+0.19%)
Sep 11, 2017	17.92	17.96	17.92	17.94	31,322	+0.13(+0.71%)
Sep 08, 2017	17.87	17.87	17.82	17.82	16,330	+0.03(+0.19%)
Sep 07, 2017	17.76	17.78	17.73	17.78	39,203	+0.26(+1.50%)
Sep 06, 2017	17.54	17.54	17.48	17.52	39,561	+0.07(+0.39%)
Sep 05, 2017	17.49	17.54	17.38	17.45	35,032	-0.01(-0.05%)

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.