Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.09	17.09	17.09	0	-0.03(-0.18%)
Dec 28, 2017	17.76	17.76	17.12	17.12	44,177	-0.70(-3.92%)
Dec 27, 2017	17.66	17.82	17.44	17.82	40,859	+0.30(+1.73%)
Dec 26, 2017	17.42	17.84	17.34	17.52	24,806	+0.20(+1.14%)
Dec 22, 2017	17.20	17.35	17.03	17.32	26,074	+0.26(+1.51%)
Dec 21, 2017	17.13	17.18	17.05	17.06	18,634	-0.12(-0.68%)
Dec 20, 2017	17.06	17.35	17.03	17.18	22,464	+0.11(+0.63%)
Dec 19, 2017	17.09	17.14	16.97	17.07	13,947	-0.05(-0.31%)
Dec 18, 2017	17.13	17.14	17.05	17.12	19,540	+0.03(+0.18%)
Dec 15, 2017	17.17	17.17	17.06	17.09	28,093	-0.05(-0.30%)
Dec 14, 2017	17.28	17.28	17.12	17.14	22,510	-0.02(-0.14%)
Dec 13, 2017	17.31	17.31	17.15	17.17	21,263	-0.06(-0.35%)
Dec 12, 2017	17.27	17.33	17.22	17.23	13,422	-0.01(-0.04%)
Dec 11, 2017	17.19	17.31	17.13	17.24	19,412	+0.00(+0.00%)
Dec 08, 2017	17.39	17.39	17.23	17.24	13,608	-0.02(-0.13%)
Dec 07, 2017	17.40	17.47	17.23	17.26	29,945	-0.14(-0.82%)
Dec 06, 2017	17.33	17.66	17.32	17.40	35,126	-0.00(-0.00%)
Dec 05, 2017	17.21	17.63	17.21	17.40	15,283	+0.12(+0.70%)
Dec 04, 2017	17.36	17.36	17.36	17.28	27,714	-0.17(-0.95%)
Dec 01, 2017	17.42	17.43	17.30	17.45	29,616	+0.02(+0.13%)
Nov 30, 2017	17.38	17.44	17.24	17.42	43,097	+0.02(+0.09%)
Nov 29, 2017	17.43	17.44	17.23	17.41	44,901	-0.11(-0.64%)
Nov 28, 2017	17.23	17.59	17.22	17.52	74,164	+0.34(+1.97%)
Nov 27, 2017	16.84	17.27	16.82	17.18	49,334	+0.35(+2.06%)
Nov 24, 2017	16.86	16.86	16.79	16.84	8,958	+0.03(+0.17%)
Nov 22, 2017	16.86	16.87	16.72	16.81	26,626	-0.07(-0.40%)
Nov 21, 2017	16.60	16.89	16.59	16.87	46,966	+0.31(+1.88%)
Nov 20, 2017	16.70	16.70	16.56	16.56	21,406	-0.09(-0.54%)
Nov 17, 2017	16.64	16.71	16.60	16.65	29,938	+0.02(+0.10%)
Nov 16, 2017	16.62	16.68	16.59	16.64	24,630	+0.01(+0.04%)
Nov 15, 2017	16.58	16.76	16.58	16.63	29,612	+0.05(+0.32%)
Nov 14, 2017	16.46	16.58	16.46	16.58	27,540	+0.11(+0.68%)
Nov 13, 2017	16.48	16.49	16.44	16.46	21,800	-0.02(-0.09%)
Nov 10, 2017	16.55	16.55	16.40	16.48	23,325	-0.08(-0.50%)
Nov 09, 2017	16.53	16.58	16.51	16.56	38,951	+0.03(+0.18%)
Nov 08, 2017	16.58	16.61	16.45	16.53	70,635	-0.02(-0.09%)
Nov 07, 2017	16.52	16.57	16.46	16.55	21,423	+0.03(+0.16%)
Nov 06, 2017	16.47	16.54	16.47	16.52	30,414	+0.05(+0.30%)
Nov 03, 2017	16.39	16.47	16.35	16.47	29,191	+0.05(+0.32%)
Nov 02, 2017	16.46	16.47	16.36	16.42	35,005	-0.03(-0.18%)
Nov 01, 2017	16.52	16.52	16.39	16.45	41,984	+0.09(+0.55%)
Oct 31, 2017	16.49	16.55	16.33	16.36	53,696	-0.10(-0.64%)
Oct 30, 2017	16.36	16.57	16.36	16.46	47,685	+0.07(+0.46%)
Oct 27, 2017	16.80	16.83	16.35	16.39	124,896	-0.31(-1.84%)
Oct 26, 2017	16.85	16.88	16.69	16.70	74,559	-0.18(-1.06%)
Oct 25, 2017	17.05	17.05	16.85	16.88	64,763	-0.13(-0.75%)
Oct 24, 2017	17.06	17.06	16.94	17.00	33,988	+0.01(+0.04%)
Oct 23, 2017	17.03	17.05	16.97	17.00	12,134	+0.00(+0.03%)
Oct 20, 2017	17.10	17.10	16.97	16.99	21,427	-0.14(-0.83%)
Oct 19, 2017	17.35	17.35	17.07	17.13	31,795	-0.13(-0.78%)
Oct 18, 2017	17.34	17.34	17.14	17.27	38,288	-0.13(-0.77%)
Oct 17, 2017	17.48	17.53	17.32	17.40	54,386	-0.08(-0.47%)
Oct 16, 2017	17.45	17.54	17.36	17.48	31,334	+0.03(+0.17%)
Oct 13, 2017	17.49	17.56	17.40	17.45	53,036	-0.02(-0.13%)
Oct 12, 2017	17.33	17.49	17.31	17.48	33,061	+0.07(+0.39%)
Oct 11, 2017	17.31	17.42	17.19	17.41	35,427	+0.10(+0.56%)
Oct 10, 2017	17.01	17.32	16.87	17.31	91,237	+0.43(+2.56%)
Oct 09, 2017	16.87	17.03	16.74	16.88	19,158	+0.14(+0.85%)
Oct 06, 2017	16.81	16.81	16.68	16.74	17,176	-0.01(-0.04%)
Oct 05, 2017	16.72	16.81	16.68	16.75	31,865	+0.05(+0.33%)
Oct 04, 2017	16.62	16.78	16.60	16.69	38,329	-0.02(-0.10%)
Oct 03, 2017	16.82	16.82	16.65	16.71	69,673	-0.01(-0.09%)

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.