Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.63	16.63	16.63	0	-0.04(-0.24%)
Dec 28, 2017	16.66	16.69	16.65	16.67	57,855	+0.01(+0.06%)
Dec 27, 2017	16.65	16.69	16.63	16.66	22,770	-0.01(-0.06%)
Dec 26, 2017	16.70	16.72	16.62	16.67	53,461	+0.02(+0.12%)
Dec 22, 2017	16.56	16.66	16.55	16.65	44,883	+0.11(+0.67%)
Dec 21, 2017	16.58	16.58	16.51	16.54	63,048	-0.03(-0.19%)
Dec 20, 2017	16.55	16.60	16.55	16.57	40,570	+0.00(+0.00%)
Dec 19, 2017	16.58	16.62	16.52	16.57	61,073	-0.01(-0.06%)
Dec 18, 2017	16.68	16.73	16.58	16.58	74,089	-0.10(-0.60%)
Dec 15, 2017	16.61	16.70	16.57	16.68	75,393	+0.09(+0.54%)
Dec 14, 2017	16.68	16.74	16.59	16.59	48,577	-0.19(-1.13%)
Dec 13, 2017	16.85	16.85	16.78	16.78	70,014	-0.07(-0.42%)
Dec 12, 2017	16.88	16.89	16.80	16.85	48,431	-0.02(-0.12%)
Dec 11, 2017	16.87	16.94	16.83	16.87	55,742	+0.02(+0.12%)
Dec 08, 2017	16.90	16.96	16.84	16.85	55,813	-0.01(-0.06%)
Dec 07, 2017	16.96	16.99	16.86	16.86	33,680	-0.13(-0.77%)
Dec 06, 2017	17.13	17.13	16.90	16.99	35,592	+0.07(+0.41%)
Dec 05, 2017	17.04	17.04	16.87	16.92	39,882	-0.01(-0.06%)
Dec 04, 2017	16.99	16.99	16.93	16.93	27,735	-0.04(-0.24%)
Dec 01, 2017	16.96	16.99	16.90	16.97	34,218	+0.02(+0.12%)
Nov 30, 2017	16.86	16.98	16.86	16.95	61,728	+0.11(+0.65%)
Nov 29, 2017	16.83	16.89	16.80	16.84	24,371	+0.00(+0.00%)
Nov 28, 2017	16.83	16.86	16.81	16.84	21,695	+0.04(+0.24%)
Nov 27, 2017	17.04	17.05	16.80	16.80	46,763	-0.18(-1.04%)
Nov 24, 2017	16.93	16.99	16.85	16.98	19,653	+0.13(+0.75%)
Nov 22, 2017	16.70	16.88	16.70	16.85	23,624	+0.11(+0.66%)
Nov 21, 2017	16.79	16.81	16.71	16.74	47,429	-0.05(-0.30%)
Nov 20, 2017	16.93	16.95	16.77	16.79	47,540	-0.13(-0.77%)
Nov 17, 2017	16.94	17.09	16.84	16.92	19,113	+0.00(+0.00%)
Nov 16, 2017	16.88	17.11	16.87	16.92	33,883	+0.11(+0.65%)
Nov 15, 2017	17.08	17.21	16.81	16.81	40,107	-0.24(-1.42%)
Nov 14, 2017	17.02	17.19	17.02	17.05	26,490	+0.01(+0.07%)
Nov 13, 2017	17.28	17.28	17.04	17.04	11,088	-0.18(-1.04%)
Nov 10, 2017	17.13	17.22	17.06	17.22	21,035	+0.08(+0.47%)
Nov 09, 2017	17.34	17.35	17.08	17.14	20,020	-0.21(-1.21%)
Nov 08, 2017	17.59	17.74	17.35	17.35	28,192	-0.27(-1.53%)
Nov 07, 2017	17.52	17.71	17.52	17.62	18,245	+0.10(+0.57%)
Nov 06, 2017	17.40	17.58	17.40	17.52	18,673	+0.11(+0.63%)
Nov 03, 2017	17.47	17.49	17.35	17.41	14,882	-0.07(-0.40%)
Nov 02, 2017	17.61	17.74	17.43	17.48	18,939	-0.09(-0.51%)
Nov 01, 2017	17.75	17.75	17.55	17.57	26,841	+0.00(+0.00%)
Oct 31, 2017	17.45	17.57	17.38	17.57	30,481	+0.10(+0.57%)
Oct 30, 2017	17.59	17.62	17.48	17.47	28,370	-0.01(-0.06%)
Oct 27, 2017	17.46	17.62	17.43	17.48	25,495	+0.02(+0.11%)
Oct 26, 2017	17.59	17.59	17.46	17.46	41,037	-0.10(-0.57%)
Oct 25, 2017	17.65	17.67	17.51	17.56	31,683	-0.09(-0.51%)
Oct 24, 2017	17.48	17.75	17.44	17.65	66,998	+0.18(+1.03%)
Oct 23, 2017	17.32	17.48	17.29	17.47	57,212	+0.16(+0.92%)
Oct 20, 2017	17.33	17.38	17.29	17.31	33,322	-0.01(-0.06%)
Oct 19, 2017	17.33	17.35	17.26	17.32	31,016	+0.01(+0.06%)
Oct 18, 2017	17.36	17.36	17.26	17.31	17,632	-0.06(-0.35%)
Oct 17, 2017	17.38	17.38	17.35	17.37	13,791	-0.01(-0.06%)
Oct 16, 2017	17.40	17.40	17.34	17.38	19,463	+0.02(+0.12%)
Oct 13, 2017	17.37	17.42	17.31	17.36	36,810	+0.00(+0.00%)
Oct 12, 2017	17.41	17.43	17.31	17.36	43,139	-0.13(-0.74%)
Oct 11, 2017	17.55	17.63	17.49	17.49	22,302	-0.07(-0.38%)
Oct 10, 2017	17.45	17.58	17.43	17.56	14,387	+0.08(+0.43%)
Oct 09, 2017	17.42	17.48	17.37	17.48	10,079	+0.08(+0.46%)
Oct 06, 2017	17.34	17.42	17.32	17.40	21,894	+0.05(+0.29%)
Oct 05, 2017	17.33	17.36	17.29	17.35	21,004	+0.06(+0.35%)
Oct 04, 2017	17.35	17.40	17.26	17.29	32,214	-0.10(-0.58%)
Oct 03, 2017	17.42	17.43	17.28	17.39	40,405	-0.03(-0.17%)

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.