Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.60	18.61	18.48	18.49	559,028	-0.12(-0.62%)
Nov 29, 2017	18.61	18.61	18.57	18.60	19,781	-0.01(-0.08%)
Nov 28, 2017	18.62	18.63	18.58	18.62	56,928	-0.00(-0.02%)
Nov 27, 2017	18.66	18.66	18.62	18.62	14,858	-0.02(-0.09%)
Nov 24, 2017	18.63	18.66	18.60	18.64	15,158	+0.05(+0.27%)
Nov 22, 2017	18.55	18.59	18.52	18.59	19,657	+0.07(+0.35%)
Nov 21, 2017	18.51	18.54	18.51	18.52	22,111	+0.04(+0.20%)
Nov 20, 2017	18.50	18.53	18.48	18.49	22,381	-0.02(-0.10%)
Nov 17, 2017	18.51	18.53	18.50	18.51	22,480	-0.01(-0.06%)
Nov 16, 2017	18.51	18.57	18.51	18.52	35,078	+0.06(+0.31%)
Nov 15, 2017	18.43	18.46	18.41	18.46	15,853	+0.01(+0.08%)
Nov 14, 2017	18.43	18.45	18.43	18.44	19,058	-0.02(-0.12%)
Nov 13, 2017	18.42	18.47	18.41	18.47	117,884	+0.01(+0.08%)
Nov 10, 2017	18.47	18.49	18.34	18.45	208,476	-0.03(-0.16%)
Nov 09, 2017	18.47	18.50	18.46	18.48	18,512	-0.04(-0.20%)
Nov 08, 2017	18.50	18.52	18.50	18.52	38,153	-0.04(-0.20%)
Nov 07, 2017	18.52	18.66	18.49	18.55	186,011	+0.01(+0.04%)
Nov 06, 2017	18.53	18.55	18.50	18.55	659,997	+0.01(+0.08%)
Nov 03, 2017	18.57	18.57	18.50	18.53	40,053	-0.07(-0.39%)
Nov 02, 2017	18.60	18.62	18.58	18.60	30,036	+0.01(+0.04%)
Nov 01, 2017	18.60	18.60	18.58	18.60	76,993	+0.02(+0.12%)
Oct 31, 2017	18.55	18.62	18.55	18.57	49,618	+0.06(+0.35%)
Oct 30, 2017		18.56	18.50	18.51	56,098	+0.01(+0.08%)
Oct 27, 2017	18.52	18.55	18.48	18.49	44,016	-0.04(-0.23%)
Oct 26, 2017	18.60	18.60	18.50	18.54	18,584	-0.05(-0.27%)
Oct 25, 2017	18.63	18.63	18.56	18.59	36,931	+0.01(+0.08%)
Oct 24, 2017	18.61	18.62	18.56	18.57	52,579	-0.03(-0.16%)
Oct 23, 2017	18.61	18.61	18.58	18.60	36,215	-0.04(-0.19%)
Oct 20, 2017	18.63	18.65	18.60	18.64	37,846	-0.01(-0.04%)
Oct 19, 2017	18.60	18.68	18.60	18.65	58,719	+0.04(+0.19%)
Oct 18, 2017	18.60	18.88	18.58	18.61	176,339	-0.01(-0.04%)
Oct 17, 2017	18.60	18.62	18.57	18.62	18,339	+0.02(+0.12%)
Oct 16, 2017	18.61	18.62	18.55	18.60	53,607	-0.03(-0.16%)
Oct 13, 2017	18.64	18.65	18.60	18.62	15,846	+0.02(+0.12%)
Oct 12, 2017	18.60	18.60	18.56	18.60	25,385	+0.01(+0.04%)
Oct 11, 2017	18.56	18.60	18.56	18.60	34,403	+0.06(+0.31%)
Oct 10, 2017	18.51	18.56	18.51	18.54	12,318	+0.06(+0.31%)
Oct 09, 2017	18.52	18.53	18.46	18.48	426,462	-0.04(-0.19%)
Oct 06, 2017	18.48	18.62	18.47	18.52	59,376	-0.01(-0.04%)
Oct 05, 2017	18.51	18.54	18.51	18.52	46,373	-0.01(-0.04%)
Oct 04, 2017	18.51	18.55	18.51	18.53	42,530	-0.01(-0.04%)
Oct 03, 2017	18.50	18.54	18.47	18.54	83,024	+0.04(+0.23%)
Oct 02, 2017	18.49	18.52	18.49	18.49	134,758	-0.05(-0.29%)
Sep 29, 2017	18.52	18.55	18.50	18.55	135,044	+0.03(+0.16%)
Sep 28, 2017	18.47	18.52	18.47	18.52	121,961	+0.04(+0.23%)
Sep 27, 2017	18.44	18.48	18.39	18.48	85,786	-0.02(-0.12%)
Sep 26, 2017	18.51	18.53	18.49	18.50	170,381	-0.04(-0.23%)
Sep 25, 2017	18.55	18.56	18.50	18.54	28,358	-0.05(-0.27%)
Sep 22, 2017	18.59	18.59	18.56	18.59	31,374	+0.01(+0.08%)
Sep 21, 2017	18.55	18.58	18.54	18.58	35,667	+0.11(+0.58%)
Sep 20, 2017	18.58	18.61	18.47	18.47	25,433	-0.13(-0.70%)
Sep 19, 2017	18.59	18.60	18.55	18.60	28,938	+0.05(+0.27%)
Sep 18, 2017	18.57	18.58	18.54	18.55	32,639	-0.01(-0.04%)
Sep 15, 2017	18.55	18.56	18.51	18.55	19,346	+0.01(+0.08%)
Sep 14, 2017	18.48	18.54	18.48	18.54	61,599	+0.04(+0.23%)
Sep 13, 2017	18.53	18.54	18.48	18.50	31,172	-0.04(-0.23%)
Sep 12, 2017	18.53	18.54	18.52	18.54	9,070	+0.01(+0.04%)
Sep 11, 2017	18.53	18.55	18.50	18.53	23,127	-0.01(-0.08%)
Sep 08, 2017	18.57	18.57	18.53	18.55	17,561	+0.00(+0.00%)
Sep 07, 2017	18.53	18.55	18.51	18.55	18,052	+0.06(+0.31%)
Sep 06, 2017	18.47	18.51	18.45	18.49	106,828	+0.04(+0.23%)
Sep 05, 2017	18.43	18.46	18.41	18.45	776,924	+0.04(+0.20%)

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.