Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.67	18.76	18.57	18.76	18,850	+0.12(+0.62%)
Sep 28, 2017	18.58	18.66	18.55	18.65	2,585	+0.11(+0.57%)
Sep 27, 2017	18.54	18.61	18.52	18.54	6,989	+0.04(+0.21%)
Sep 26, 2017	18.61	18.61	18.50	18.50	2,987	-0.20(-1.07%)
Sep 25, 2017	18.72	18.75	18.70	18.70	3,179	-0.07(-0.38%)
Sep 22, 2017	18.77	18.84	18.74	18.77	3,517	-0.01(-0.04%)
Sep 21, 2017	18.84	18.84	18.78	18.78	2,420	-0.14(-0.74%)
Sep 20, 2017	18.93	18.96	18.89	18.92	2,822	+0.02(+0.11%)
Sep 19, 2017	18.89	18.90	18.88	18.90	6,975	-0.07(-0.35%)
Sep 18, 2017	18.98	18.98	18.91	18.96	6,104	+0.05(+0.27%)
Sep 15, 2017	18.91	18.93	18.85	18.91	3,765	-0.01(-0.04%)
Sep 14, 2017	18.93	18.93	18.85	18.92	481	+0.05(+0.27%)
Sep 13, 2017	18.96	18.96	18.87	18.87	302	-0.09(-0.46%)
Sep 12, 2017	19.19	19.19	18.96	18.96	909	-0.04(-0.20%)
Sep 11, 2017	19.07	19.07	18.98	18.99	4,146	+0.00(+0.00%)
Sep 08, 2017	18.91	18.99	18.91	18.99	1,576	+0.13(+0.67%)
Sep 07, 2017	18.82	18.87	18.78	18.87	1,141	+0.14(+0.72%)
Sep 06, 2017	18.73	18.73	18.73	18.73	293	+0.14(+0.73%)
Sep 05, 2017	18.73	18.73	18.60	18.60	15,473	-0.19(-1.00%)
Sep 01, 2017	18.71	18.77	18.71	18.79	19,079	+0.13(+0.69%)
Aug 31, 2017	18.46	18.66	18.46	18.66	1,260	+0.24(+1.32%)
Aug 30, 2017	18.18	18.41	18.18	18.41	536	+0.22(+1.21%)
Aug 29, 2017	18.21	18.21	18.19	18.19	455	+0.00(+0.00%)
Aug 28, 2017	18.14	18.19	18.14	18.19	306	+0.15(+0.80%)
Aug 25, 2017	18.08	18.10	18.04	18.05	3,212	+0.02(+0.11%)
Aug 24, 2017	18.02	18.08	18.00	18.03	14,325	+0.03(+0.16%)
Aug 23, 2017	18.03	18.03	18.00	18.00	847	-0.02(-0.10%)
Aug 22, 2017	18.02	18.02	18.02	18.02	224	+0.21(+1.18%)
Aug 21, 2017	17.78	17.80	17.74	17.80	1,378	-0.12(-0.65%)
Aug 18, 2017	17.79	17.92	17.79	17.92	1,669	+0.02(+0.11%)
Aug 17, 2017	17.93	18.00	17.90	17.90	1,469	-0.03(-0.14%)
Aug 15, 2017		17.93	17.93	17.93	68	+0.05(+0.30%)
Aug 14, 2017	17.79	18.05	17.79	17.87	3,876	+0.23(+1.32%)
Aug 11, 2017	17.64	17.64	17.64	17.64	653	-0.26(-1.46%)
Aug 10, 2017	17.90	17.90	17.90	17.90	356	-0.12(-0.69%)
Aug 09, 2017	18.29	18.29	18.03	18.03	1,045	-0.04(-0.22%)
Aug 08, 2017	18.06	18.14	18.06	18.07	975	-0.07(-0.38%)
Aug 07, 2017	18.18	18.18	18.14	18.14	1,279	+0.12(+0.67%)
Aug 04, 2017	17.92	18.10	17.92	18.01	1,199	-0.07(-0.40%)
Aug 03, 2017	18.09	18.09	18.09	18.09	1,077	+0.18(+1.02%)
Aug 02, 2017	18.02	18.06	17.90	17.90	2,093	-0.24(-1.33%)
Aug 01, 2017	18.15	18.15	17.98	18.14	3,939	-0.06(-0.30%)
Jul 31, 2017	18.64	18.64	18.20	18.20	6,271	-0.20(-1.07%)
Jul 28, 2017	18.38	18.51	18.34	18.39	11,888	+0.12(+0.68%)
Jul 27, 2017	18.44	18.45	18.27	18.27	1,446	-0.41(-2.17%)
Jul 26, 2017	18.63	18.68	18.63	18.68	1,265	+0.15(+0.84%)
Jul 25, 2017	18.57	18.57	18.52	18.52	687	+0.07(+0.37%)
Jul 24, 2017	18.61	18.61	18.54	18.45	2,907	-0.22(-1.19%)
Jul 21, 2017	18.68	18.70	18.61	18.68	5,832	+0.07(+0.39%)
Jul 20, 2017	18.65	18.65	18.52	18.60	877	+0.01(+0.05%)
Jul 19, 2017	18.64	18.64	18.58	18.59	1,763	+0.18(+0.98%)
Jul 18, 2017	18.64	18.64	18.28	18.41	2,873	-0.05(-0.26%)
Jul 17, 2017	18.44	18.47	18.43	18.46	2,083	+0.01(+0.08%)
Jul 14, 2017	18.38	18.49	18.38	18.45	6,362	+0.21(+1.13%)
Jul 13, 2017	18.21	18.24	18.19	18.24	2,407	+0.23(+1.28%)
Jul 11, 2017		18.01	18.01	18.01	12	-0.04(-0.25%)
Jul 10, 2017	18.47	18.47	18.06	18.06	2,442	-0.12(-0.64%)
Jul 07, 2017	18.20	18.20	18.10	18.17	6,252	+0.23(+1.29%)
Jul 06, 2017	18.14	18.14	17.94	17.94	1,775	-0.28(-1.54%)
Jul 05, 2017	18.09	18.50	18.09	18.22	4,750	+0.03(+0.16%)

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.