Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.91	18.91	18.91	0	-0.08(-0.41%)
Dec 28, 2017	19.08	19.08	18.93	18.99	7,597	-0.00(-0.01%)
Dec 27, 2017	19.08	19.08	18.99	18.99	6,360	-0.04(-0.18%)
Dec 26, 2017	19.06	19.06	18.93	19.03	9,828	+0.08(+0.41%)
Dec 22, 2017	18.99	19.01	18.90	18.95	7,584	-0.05(-0.26%)
Dec 21, 2017	19.05	19.08	18.99	19.00	6,947	-0.05(-0.25%)
Dec 20, 2017	19.12	19.13	19.05	19.05	18,841	-0.09(-0.46%)
Dec 19, 2017	19.35	19.35	19.09	19.13	10,356	-0.12(-0.64%)
Dec 18, 2017	19.26	19.27	19.16	19.26	12,454	+0.21(+1.10%)
Dec 15, 2017	18.98	19.08	18.98	19.05	22,534	+0.15(+0.77%)
Dec 14, 2017	18.98	19.03	18.90	18.90	19,580	+0.02(+0.10%)
Dec 13, 2017	18.93	18.93	18.87	18.88	4,810	+0.11(+0.57%)
Dec 12, 2017	18.85	18.86	18.76	18.77	4,907	-0.01(-0.05%)
Dec 11, 2017	18.76	18.83	18.72	18.78	6,921	+0.07(+0.39%)
Dec 08, 2017	18.76	18.76	18.69	18.71	7,047	+0.12(+0.65%)
Dec 07, 2017	18.55	18.64	18.51	18.59	6,904	+0.10(+0.52%)
Dec 06, 2017	18.52	18.53	18.49	18.49	4,989	-0.05(-0.26%)
Dec 05, 2017	18.51	18.62	18.51	18.54	5,888	-0.01(-0.05%)
Dec 04, 2017		18.53	18.55	18.55	15,873	+0.02(+0.11%)
Dec 01, 2017	18.55	18.57	18.39	18.53	10,418	-0.01(-0.05%)
Nov 30, 2017	18.61	18.66	18.54	18.54	4,252	+0.06(+0.31%)
Nov 29, 2017	18.75	18.75	18.48	18.48	7,505	-0.13(-0.72%)
Nov 28, 2017	18.50	18.66	18.50	18.62	6,142	+0.11(+0.57%)
Nov 27, 2017	18.65	18.66	18.51	18.51	12,921	-0.11(-0.57%)
Nov 24, 2017	18.59	18.62	18.57	18.62	3,971	+0.07(+0.37%)
Nov 22, 2017	18.41	18.56	18.41	18.55	6,131	+0.12(+0.63%)
Nov 21, 2017	18.43	18.49	18.43	18.43	7,725	+0.05(+0.26%)
Nov 20, 2017	18.38	18.39	18.32	18.39	10,538	+0.06(+0.32%)
Nov 17, 2017	18.34	18.36	18.29	18.33	9,529	+0.08(+0.43%)
Nov 16, 2017	18.13	18.28	18.08	18.25	5,085	+0.20(+1.13%)
Nov 15, 2017	18.01	18.12	17.97	18.05	5,718	-0.06(-0.32%)
Nov 14, 2017	18.06	18.14	18.03	18.10	4,627	-0.01(-0.08%)
Nov 13, 2017	18.08	18.12	18.04	18.12	7,669	+0.03(+0.19%)
Nov 10, 2017	18.03	18.08	18.03	18.08	3,093	+0.10(+0.54%)
Nov 09, 2017	17.95	17.99	17.80	17.99	7,712	-0.01(-0.06%)
Nov 08, 2017	18.00	18.03	17.92	18.00	3,955	+0.00(+0.00%)
Nov 07, 2017	18.25	18.25	17.95	18.00	8,043	-0.23(-1.28%)
Nov 06, 2017	18.18	18.25	18.16	18.23	7,770	+0.12(+0.64%)
Nov 03, 2017	18.00	18.15	18.00	18.11	11,178	+0.12(+0.67%)
Nov 02, 2017	18.02	18.05	17.98	17.99	6,974	-0.06(-0.34%)
Nov 01, 2017	18.12	18.12	18.04	18.05	25,142	-0.03(-0.18%)
Oct 31, 2017	18.10	18.10	18.10	18.09	17,977	+0.03(+0.18%)
Oct 30, 2017	18.13	18.13	18.05	18.05	7,000	-0.06(-0.32%)
Oct 27, 2017	18.00	18.15	17.93	18.11	23,939	+0.09(+0.49%)
Oct 26, 2017	17.97	18.06	17.93	18.03	6,367	+0.17(+0.93%)
Oct 25, 2017	17.91	17.91	17.76	17.86	3,977	-0.04(-0.25%)
Oct 24, 2017	17.86	17.94	17.86	17.90	4,019	+0.05(+0.30%)
Oct 23, 2017	17.95	18.07	17.85	17.85	9,947	-0.13(-0.70%)
Oct 20, 2017	18.11	18.11	17.98	17.98	5,865	+0.12(+0.70%)
Oct 19, 2017	17.79	17.88	17.76	17.85	4,414	-0.06(-0.32%)
Oct 18, 2017	17.89	17.95	17.89	17.91	5,381	+0.02(+0.11%)
Oct 17, 2017	17.86	17.94	17.86	17.89	5,385	-0.01(-0.05%)
Oct 16, 2017	17.96	17.96	17.86	17.90	9,284	-0.07(-0.38%)
Oct 13, 2017	18.00	18.00	17.93	17.97	10,886	+0.07(+0.38%)
Oct 12, 2017	17.85	17.90	17.78	17.90	4,780	+0.04(+0.24%)
Oct 11, 2017	17.80	17.88	17.80	17.86	3,622	+0.02(+0.14%)
Oct 10, 2017	17.84	17.91	17.83	17.83	6,562	-0.03(-0.16%)
Oct 09, 2017	17.89	17.94	17.86	17.86	3,731	-0.07(-0.38%)
Oct 06, 2017	17.91	17.93	17.86	17.93	3,638	-0.02(-0.11%)
Oct 05, 2017	17.86	17.95	17.80	17.95	3,906	+0.17(+0.93%)
Oct 04, 2017	17.83	17.83	17.72	17.78	5,297	+0.05(+0.27%)
Oct 03, 2017	17.72	17.75	17.72	17.73	3,769	+0.09(+0.50%)

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.