Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.32	17.32	17.32	0	+0.03(+0.17%)
Dec 28, 2017	17.35	17.41	17.28	17.29	48,782	+0.01(+0.08%)
Dec 27, 2017	17.34	17.34	17.26	17.28	61,463	-0.02(-0.11%)
Dec 26, 2017	17.35	17.35	17.27	17.30	40,629	+0.02(+0.11%)
Dec 22, 2017	17.27	17.33	17.26	17.28	25,646	+0.03(+0.17%)
Dec 21, 2017	17.36	17.36	17.24	17.25	71,119	-0.06(-0.37%)
Dec 20, 2017	17.31	17.36	17.24	17.31	82,108	+0.02(+0.13%)
Dec 19, 2017	17.32	17.33	17.21	17.29	75,171	+0.04(+0.25%)
Dec 18, 2017	17.32	17.32	17.22	17.25	75,330	+0.02(+0.12%)
Dec 15, 2017	17.28	17.28	17.19	17.23	50,777	+0.01(+0.06%)
Dec 14, 2017	17.35	17.35	17.19	17.22	80,095	+0.03(+0.15%)
Dec 13, 2017	17.23	17.26	17.19	17.19	144,296	-0.06(-0.33%)
Dec 12, 2017	17.23	17.28	17.22	17.25	60,804	+0.01(+0.04%)
Dec 11, 2017	17.21	17.29	17.21	17.24	37,267	+0.02(+0.12%)
Dec 08, 2017	17.23	17.31	17.22	17.22	62,061	+0.00(+0.00%)
Dec 07, 2017	17.22	17.35	17.22	17.22	39,350	+0.00(+0.00%)
Dec 06, 2017	17.23	17.33	17.22	17.22	72,507	-0.01(-0.04%)
Dec 05, 2017	17.26	17.34	17.23	17.23	101,737	+0.01(+0.04%)
Dec 04, 2017		17.25	17.19	17.22	42,826	+0.03(+0.17%)
Dec 01, 2017	17.23	17.24	17.17	17.19	25,222	-0.03(-0.17%)
Nov 30, 2017	17.14	17.27	17.14	17.22	37,331	+0.01(+0.04%)
Nov 29, 2017	17.31	17.31	17.14	17.21	50,805	+0.06(+0.33%)
Nov 28, 2017	17.18	17.35	17.16	17.16	52,355	-0.04(-0.25%)
Nov 27, 2017	17.22	17.27	17.16	17.20	62,999	-0.01(-0.04%)
Nov 24, 2017	17.23	17.25	17.20	17.21	3,766	+0.03(+0.17%)
Nov 22, 2017	17.35	17.35	17.18	17.18	104,679	-0.03(-0.17%)
Nov 21, 2017	17.21	17.23	17.11	17.21	42,414	+0.02(+0.13%)
Nov 20, 2017	17.17	17.25	17.14	17.18	52,721	-0.01(-0.07%)
Nov 17, 2017	17.26	17.27	17.14	17.20	86,348	-0.01(-0.04%)
Nov 16, 2017	17.22	17.22	17.09	17.20	442,668	+0.11(+0.62%)
Nov 15, 2017	17.10	17.15	17.05	17.10	98,528	-0.01(-0.04%)
Nov 14, 2017	17.13	17.15	17.08	17.10	55,775	-0.02(-0.12%)
Nov 13, 2017	17.08	17.19	17.08	17.13	32,546	+0.01(+0.04%)
Nov 10, 2017	17.10	17.15	17.09	17.12	34,560	+0.05(+0.29%)
Nov 09, 2017	17.12	17.24	17.07	17.07	42,957	-0.09(-0.54%)
Nov 08, 2017	17.23	17.23	17.14	17.16	93,894	-0.06(-0.37%)
Nov 07, 2017	17.20	17.32	17.15	17.23	593,341	+0.00(+0.00%)
Nov 06, 2017	17.33	17.33	17.19	17.23	189,393	-0.01(-0.08%)
Nov 03, 2017	17.30	17.30	17.21	17.24	24,592	+0.02(+0.12%)
Nov 02, 2017	17.30	17.30	17.21	17.22	59,861	-0.04(-0.25%)
Nov 01, 2017	17.21	17.27	17.13	17.26	74,137	+0.06(+0.33%)
Oct 31, 2017	17.20	17.22	17.18	17.20	24,561	-0.01(-0.04%)
Oct 30, 2017	17.20	17.22	17.17	17.21	19,131	+0.01(+0.08%)
Oct 27, 2017	17.18	17.28	17.12	17.20	32,202	-0.04(-0.25%)
Oct 26, 2017	17.28	17.28	17.19	17.24	20,512	+0.02(+0.12%)
Oct 25, 2017	17.36	17.36	17.16	17.22	64,209	+0.02(+0.12%)
Oct 24, 2017	17.26	17.32	17.17	17.20	68,860	+0.03(+0.18%)
Oct 23, 2017	17.17	17.26	17.17	17.17	14,907	-0.03(-0.19%)
Oct 20, 2017	17.16	17.21	17.16	17.20	8,853	+0.00(+0.03%)
Oct 19, 2017	17.14	17.23	17.14	17.19	30,009	-0.01(-0.08%)
Oct 18, 2017	17.28	17.28	17.14	17.21	46,134	+0.03(+0.16%)
Oct 17, 2017	17.14	17.19	17.11	17.18	15,798	+0.04(+0.25%)
Oct 16, 2017	17.12	17.14	17.11	17.14	23,067	+0.01(+0.06%)
Oct 13, 2017	17.14	17.20	17.12	17.13	35,637	-0.02(-0.15%)
Oct 12, 2017	17.25	17.25	17.15	17.15	36,148	-0.01(-0.08%)
Oct 11, 2017	17.15	17.22	17.13	17.17	30,280	+0.03(+0.16%)
Oct 10, 2017	17.16	17.22	17.08	17.14	37,728	+0.02(+0.13%)
Oct 09, 2017	17.07	17.22	17.07	17.12	32,069	+0.00(+0.00%)
Oct 06, 2017	17.13	17.19	17.10	17.12	35,208	-0.02(-0.10%)
Oct 05, 2017	17.10	17.19	17.10	17.13	40,345	+0.03(+0.20%)
Oct 04, 2017	17.12	17.12	17.07	17.10	11,389	-0.00(-0.03%)
Oct 03, 2017	17.07	17.12	17.07	17.10	35,842	+0.00(+0.00%)

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.