Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.94	17.96	17.83	17.84	1,331,888	+0.00(+0.00%)
Nov 29, 2017	17.88	17.96	17.82	17.84	1,336,157	+0.10(+0.56%)
Nov 28, 2017	17.65	17.78	17.60	17.75	4,399,545	+0.11(+0.61%)
Nov 27, 2017	17.71	17.75	17.62	17.64	2,773,148	-0.13(-0.74%)
Nov 24, 2017	17.78	17.81	17.76	17.77	606,072	+0.18(+1.05%)
Nov 22, 2017	17.61	17.65	17.52	17.58	978,976	+0.10(+0.57%)
Nov 21, 2017	17.54	17.56	17.48	17.48	649,975	+0.03(+0.18%)
Nov 20, 2017	17.45	17.48	17.41	17.45	6,579,317	-0.04(-0.22%)
Nov 17, 2017	17.46	17.53	17.45	17.49	974,794	-0.05(-0.26%)
Nov 16, 2017	17.55	17.56	17.48	17.54	2,563,042	+0.06(+0.35%)
Nov 15, 2017	17.35	17.51	17.32	17.48	751,218	+0.02(+0.09%)
Nov 14, 2017	17.39	17.46	17.36	17.46	947,965	+0.03(+0.18%)
Nov 13, 2017	17.31	17.45	17.28	17.43	908,823	-0.11(-0.61%)
Nov 10, 2017	17.55	17.58	17.51	17.54	1,550,627	+0.03(+0.18%)
Nov 09, 2017	17.48	17.51	17.38	17.51	1,184,493	+0.03(+0.18%)
Nov 08, 2017	17.43	17.51	17.39	17.48	5,111,800	+0.04(+0.22%)
Nov 07, 2017	17.58	17.59	17.41	17.44	3,338,079	-0.14(-0.79%)
Nov 06, 2017	17.50	17.58	17.47	17.58	2,129,469	-0.02(-0.13%)
Nov 03, 2017	17.65	17.68	17.56	17.60	965,471	-0.21(-1.21%)
Nov 02, 2017	17.74	17.83	17.72	17.81	1,393,282	+0.08(+0.48%)
Nov 01, 2017	17.77	17.82	17.73	17.73	954,909	-0.05(-0.26%)
Oct 31, 2017	17.80	17.83	17.75	17.78	1,182,529	+0.02(+0.13%)
Oct 30, 2017	17.71	17.77	17.71	17.75	577,133	+0.05(+0.30%)
Oct 27, 2017	17.70	17.73	17.63	17.70	1,009,172	-0.18(-1.03%)
Oct 26, 2017	17.99	17.99	17.87	17.88	853,864	-0.07(-0.39%)
Oct 25, 2017	18.01	18.01	17.84	17.95	1,863,819	+0.07(+0.39%)
Oct 24, 2017	17.91	17.95	17.87	17.88	4,226,163	+0.11(+0.60%)
Oct 23, 2017	17.86	17.88	17.78	17.78	1,228,644	-0.17(-0.94%)
Oct 20, 2017	18.02	18.03	17.94	17.94	1,323,893	+0.06(+0.34%)
Oct 19, 2017	17.82	17.88	17.81	17.88	1,160,877	-0.02(-0.13%)
Oct 18, 2017	17.83	17.92	17.81	17.91	799,981	+0.13(+0.73%)
Oct 17, 2017	17.83	17.83	17.76	17.78	1,137,745	-0.09(-0.52%)
Oct 16, 2017	17.85	17.87	17.80	17.87	1,419,179	-0.02(-0.09%)
Oct 13, 2017	17.95	17.95	17.87	17.88	969,395	-0.07(-0.39%)
Oct 12, 2017	17.96	17.98	17.91	17.95	1,026,839	-0.08(-0.47%)
Oct 11, 2017	17.97	18.04	17.94	18.04	2,819,336	-0.03(-0.17%)
Oct 10, 2017	17.93	18.07	17.89	18.07	1,542,744	+0.21(+1.20%)
Oct 09, 2017	17.92	17.92	17.84	17.85	987,695	-0.08(-0.43%)
Oct 06, 2017	17.85	17.93	17.81	17.93	1,443,105	+0.08(+0.47%)
Oct 05, 2017	17.79	17.91	17.78	17.84	2,104,829	+0.06(+0.35%)
Oct 04, 2017	17.83	17.83	17.78	17.78	927,543	-0.19(-1.07%)
Oct 03, 2017	17.91	17.98	17.89	17.98	1,218,978	+0.09(+0.52%)
Oct 02, 2017	17.94	17.94	17.83	17.88	1,735,270	-0.15(-0.81%)
Sep 29, 2017	17.89	18.06	17.89	18.03	2,225,393	+0.14(+0.77%)
Sep 28, 2017	17.85	17.91	17.82	17.89	1,235,218	+0.10(+0.56%)
Sep 27, 2017	17.79	17.83	17.74	17.79	1,706,578	+0.29(+1.67%)
Sep 26, 2017	17.61	17.61	17.47	17.50	1,476,372	-0.15(-0.83%)
Sep 25, 2017	17.74	17.75	17.58	17.65	2,405,474	-0.28(-1.58%)
Sep 22, 2017	17.92	17.96	17.88	17.93	8,794,478	+0.04(+0.21%)
Sep 21, 2017	17.89	17.91	17.84	17.89	2,355,495	+0.15(+0.82%)
Sep 20, 2017	17.79	17.81	17.67	17.75	2,422,436	-0.08(-0.47%)
Sep 19, 2017	17.79	17.84	17.77	17.83	1,894,724	+0.09(+0.52%)
Sep 18, 2017	17.78	17.78	17.71	17.74	2,127,624	+0.05(+0.30%)
Sep 15, 2017	17.67	17.71	17.64	17.68	4,031,405	-0.01(-0.04%)
Sep 14, 2017	17.63	17.71	17.63	17.69	924,110	+0.05(+0.26%)
Sep 13, 2017	17.75	17.75	17.61	17.65	1,553,712	-0.04(-0.22%)
Sep 12, 2017		17.75	17.67	17.68	1,238,180	+0.17(+0.96%)
Sep 11, 2017	17.42	17.55	17.42	17.51	821,737	+0.28(+1.65%)
Sep 08, 2017	17.28	17.31	17.22	17.23	3,751,826	+0.10(+0.58%)
Sep 07, 2017	17.27	17.31	17.11	17.13	565,953	-0.07(-0.40%)
Sep 06, 2017	17.12	17.21	17.09	17.20	2,396,133	+0.18(+1.04%)
Sep 05, 2017	17.25	17.25	17.01	17.02	1,655,135	-0.41(-2.34%)

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.