Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.15	19.36	18.90	19.36	25,463	+0.17(+0.89%)
Nov 29, 2017	19.08	19.22	19.01	19.19	9,981	+0.07(+0.37%)
Nov 28, 2017	19.15	19.15	19.10	19.12	4,528	-0.03(-0.16%)
Nov 27, 2017	19.28	19.28	19.06	19.15	13,376	-0.25(-1.29%)
Nov 24, 2017	19.40	19.40	19.10	19.40	7,394	+0.00(+0.00%)
Nov 23, 2017	19.36	19.40	19.35	19.40	2,313	+0.03(+0.15%)
Nov 22, 2017	19.41	19.59	19.35	19.37	4,526	-0.02(-0.10%)
Nov 21, 2017	19.73	19.73	19.07	19.39	33,308	-0.34(-1.72%)
Nov 20, 2017	19.59	19.73	19.48	19.73	9,085	+0.15(+0.77%)
Nov 17, 2017	19.46	19.59	19.28	19.58	17,571	+0.10(+0.51%)
Nov 16, 2017	19.20	19.50	19.11	19.48	20,922	+0.35(+1.83%)
Nov 15, 2017	19.00	19.20	18.95	19.13	7,321	-0.05(-0.26%)
Nov 14, 2017	19.11	19.20	19.01	19.18	2,358	+0.16(+0.84%)
Nov 13, 2017	18.92	19.13	18.92	19.02	9,284	+0.01(+0.05%)
Nov 10, 2017	19.08	19.08	18.99	19.01	3,124	-0.08(-0.42%)
Nov 09, 2017	19.09	19.09	18.99	19.09	3,510	-0.01(-0.05%)
Nov 08, 2017	18.99	19.13	18.92	19.10	8,296	+0.11(+0.58%)
Nov 07, 2017	18.95	19.11	18.80	18.99	10,659	+0.06(+0.32%)
Nov 06, 2017	18.61	18.97	18.61	18.93	17,326	+0.22(+1.18%)
Nov 03, 2017	18.64	18.84	18.52	18.71	11,574	-0.01(-0.05%)
Nov 02, 2017	18.89	18.89	18.60	18.72	9,611	-0.11(-0.58%)
Nov 01, 2017	18.89	18.89	18.45	18.83	10,190	-0.03(-0.16%)
Oct 31, 2017	18.99	18.99	18.75	18.86	13,470	-0.11(-0.58%)
Oct 30, 2017	18.70	18.97	18.70	18.97	14,973	+0.22(+1.17%)
Oct 27, 2017	18.64	18.87	18.64	18.75	20,400	-0.10(-0.53%)
Oct 26, 2017	18.96	19.10	18.76	18.85	38,723	-0.22(-1.15%)
Oct 25, 2017	19.00	19.06	18.55	19.07	40,575	-0.09(-0.47%)
Oct 24, 2017	18.69	19.20	18.69	19.16	51,384	+0.46(+2.46%)
Oct 23, 2017	18.41	18.71	18.41	18.70	13,402	+0.25(+1.36%)
Oct 20, 2017	18.20	18.80	18.17	18.45	39,636	+0.35(+1.93%)
Oct 19, 2017	18.10	18.19	18.10	18.10	5,730	-0.06(-0.33%)
Oct 18, 2017	18.15	18.30	18.10	18.16	29,002	+0.01(+0.06%)
Oct 17, 2017	18.10	18.20	18.04	18.15	9,025	+0.08(+0.44%)
Oct 16, 2017	18.19	18.19	17.84	18.07	31,236	+0.09(+0.50%)
Oct 13, 2017	18.05	18.20	17.85	17.98	14,867	-0.22(-1.21%)
Oct 12, 2017	18.11	18.20	18.11	18.20	12,485	+0.05(+0.28%)
Oct 11, 2017	17.80	18.15	17.76	18.15	21,775	+0.50(+2.83%)
Oct 10, 2017	17.96	17.96	17.57	17.65	12,895	+0.22(+1.26%)
Oct 06, 2017	17.18	17.56	17.16	17.43	29,684	+0.30(+1.75%)
Oct 05, 2017	17.11	17.20	16.96	17.13	35,393	-0.01(-0.06%)
Oct 04, 2017	17.19	17.32	17.10	17.14	19,725	-0.18(-1.04%)
Oct 03, 2017	17.41	17.49	17.07	17.32	37,586	-0.18(-1.03%)
Oct 02, 2017	17.41	17.60	17.41	17.50	10,204	+0.09(+0.52%)
Sep 29, 2017	17.54	17.62	17.40	17.41	8,827	-0.10(-0.57%)
Sep 28, 2017	17.68	17.78	17.51	17.51	7,345	-0.10(-0.57%)
Sep 27, 2017	17.65	17.86	17.50	17.61	13,251	-0.14(-0.79%)
Sep 26, 2017	18.00	18.00	17.41	17.75	49,769	-0.19(-1.06%)
Sep 25, 2017	18.25	18.25	17.80	17.94	23,102	-0.41(-2.23%)
Sep 22, 2017	18.34	18.38	18.22	18.35	30,479	+0.05(+0.27%)
Sep 21, 2017	18.35	18.35	18.21	18.30	12,977	+0.02(+0.11%)
Sep 20, 2017	18.21	18.36	18.16	18.28	24,595	+0.17(+0.94%)
Sep 19, 2017	18.42	18.42	18.10	18.11	56,359	-0.31(-1.68%)
Sep 18, 2017	18.73	18.80	18.28	18.42	23,898	-0.30(-1.60%)
Sep 15, 2017	18.85	18.85	18.56	18.72	17,181	-0.13(-0.69%)
Sep 14, 2017	18.62	18.85	18.25	18.85	19,581	+0.23(+1.24%)
Sep 13, 2017	18.20	18.73	18.20	18.62	73,751	+0.55(+3.02%)
Sep 12, 2017	18.24	18.24	18.00	18.07	12,504	-0.07(-0.41%)
Sep 11, 2017	18.20	18.20	18.07	18.15	21,603	-0.03(-0.17%)
Sep 08, 2017	18.58	18.58	17.78	18.18	30,559	-0.34(-1.84%)
Sep 07, 2017	18.43	18.59	18.39	18.52	33,439	+0.04(+0.22%)
Sep 06, 2017	18.41	18.52	18.39	18.48	42,842	+0.05(+0.27%)
Sep 05, 2017	18.25	18.65	18.22	18.43	22,038	+0.18(+0.99%)

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.