Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.42	17.46	17.32	17.36	220,501	-0.08(-0.43%)
Sep 27, 2018	17.23	17.43	17.23	17.43	80,667	+0.18(+1.02%)
Sep 26, 2018	17.32	17.34	17.21	17.26	167,220	-0.05(-0.29%)
Sep 25, 2018	17.27	17.31	17.22	17.31	183,822	-0.01(-0.07%)
Sep 24, 2018	17.31	17.37	17.29	17.32	184,206	-0.01(-0.08%)
Sep 21, 2018	17.33	17.37	17.33	17.33	174,324	-0.03(-0.19%)
Sep 20, 2018	17.33	17.42	17.33	17.37	241,838	-0.08(-0.43%)
Sep 19, 2018	17.49	17.49	17.42	17.44	120,928	-0.05(-0.29%)
Sep 18, 2018	17.52	17.52	17.46	17.49	96,163	-0.03(-0.14%)
Sep 17, 2018	17.48	17.52	17.47	17.52	237,949	-0.05(-0.29%)
Sep 14, 2018	17.67	17.73	17.57	17.57	119,557	-0.18(-0.99%)
Sep 13, 2018	17.70	17.74	17.68	17.74	95,533	+0.04(+0.25%)
Sep 12, 2018	17.68	17.75	17.66	17.70	81,052	+0.05(+0.28%)
Sep 11, 2018	17.71	17.74	17.61	17.65	170,194	-0.11(-0.61%)
Sep 10, 2018	17.76	17.82	17.72	17.76	117,687	-0.01(-0.05%)
Sep 07, 2018	17.77	17.80	17.70	17.77	83,291	+0.00(+0.00%)
Sep 06, 2018	17.77	17.81	17.74	17.77	115,310	-0.05(-0.28%)
Sep 05, 2018	17.81	17.84	17.77	17.82	73,344	+0.03(+0.14%)
Sep 04, 2018	17.85	17.85	17.78	17.79	126,972	-0.06(-0.33%)
Aug 31, 2018		17.85	17.85	17.85	0	+0.04(+0.23%)
Aug 30, 2018	17.77	17.82	17.72	17.81	127,771	+0.09(+0.52%)
Aug 29, 2018	17.78	17.82	17.65	17.72	152,119	-0.09(-0.51%)
Aug 28, 2018	17.82	17.84	17.77	17.81	161,281	-0.04(-0.20%)
Aug 27, 2018	17.84	17.87	17.81	17.84	74,655	-0.02(-0.09%)
Aug 24, 2018	17.81	17.88	17.81	17.86	71,443	+0.02(+0.14%)
Aug 23, 2018	17.82	17.87	17.77	17.83	148,138	+0.07(+0.38%)
Aug 22, 2018	17.81	17.87	17.77	17.77	113,483	-0.05(-0.28%)
Aug 21, 2018	17.88	17.90	17.79	17.82	88,377	-0.02(-0.14%)
Aug 20, 2018	17.80	17.86	17.79	17.84	129,190	+0.04(+0.21%)
Aug 17, 2018	17.71	17.82	17.71	17.80	73,238	-0.00(-0.02%)
Aug 16, 2018	17.83	17.85	17.79	17.81	118,629	-0.01(-0.05%)
Aug 15, 2018	17.82	17.86	17.79	17.82	131,160	+0.00(+0.00%)
Aug 14, 2018	17.86	17.89	17.77	17.82	171,495	-0.05(-0.27%)
Aug 13, 2018	17.81	17.88	17.81	17.86	82,631	+0.03(+0.14%)
Aug 10, 2018	17.83	17.88	17.81	17.84	84,014	+0.02(+0.09%)
Aug 09, 2018	17.94	17.94	17.76	17.82	106,778	-0.08(-0.47%)
Aug 08, 2018	17.98	18.00	17.91	17.91	65,723	-0.07(-0.37%)
Aug 07, 2018	17.95	18.03	17.95	17.97	108,131	-0.01(-0.05%)
Aug 06, 2018	17.93	18.00	17.93	17.98	114,625	+0.05(+0.28%)
Aug 03, 2018	17.91	17.96	17.91	17.93	86,894	+0.03(+0.19%)
Aug 02, 2018	17.87	17.91	17.86	17.90	93,974	+0.06(+0.33%)
Aug 01, 2018	17.83	17.90	17.83	17.84	126,702	-0.02(-0.09%)
Jul 31, 2018	17.79	17.86	17.79	17.86	89,720	+0.07(+0.42%)
Jul 30, 2018	17.83	17.84	17.76	17.78	170,736	-0.06(-0.33%)
Jul 27, 2018	17.85	17.86	17.83	17.84	87,134	+0.01(+0.05%)
Jul 26, 2018	17.81	17.84	17.81	17.83	75,521	+0.02(+0.09%)
Jul 25, 2018	17.81	17.84	17.79	17.81	67,517	+0.01(+0.04%)
Jul 24, 2018	17.81	17.84	17.79	17.81	89,433	-0.01(-0.04%)
Jul 23, 2018	17.86	17.86	17.80	17.81	145,220	-0.04(-0.23%)
Jul 20, 2018	17.86	17.86	17.84	17.86	49,708	+0.00(+0.00%)
Jul 19, 2018	17.86	17.88	17.86	17.86	111,157	+0.00(+0.00%)
Jul 18, 2018	17.90	17.91	17.85	17.86	196,048	-0.05(-0.28%)
Jul 17, 2018	17.91	17.94	17.89	17.91	110,549	+0.01(+0.05%)
Jul 16, 2018	17.88	17.91	17.85	17.90	144,606	+0.02(+0.09%)
Jul 13, 2018	17.88	17.92	17.88	17.88	78,711	+0.01(+0.06%)
Jul 12, 2018	17.79	17.91	17.79	17.87	124,334	-0.06(-0.32%)
Jul 11, 2018	17.89	17.96	17.88	17.93	151,217	+0.04(+0.23%)
Jul 10, 2018	17.86	17.94	17.86	17.89	107,602	+0.00(+0.00%)
Jul 09, 2018	17.87	17.90	17.83	17.89	153,519	-0.03(-0.19%)
Jul 06, 2018	17.90	17.93	17.89	17.92	83,666	+0.03(+0.19%)
Jul 05, 2018	17.95	17.97	17.89	17.89	116,999	-0.10(-0.55%)
Jul 03, 2018		17.99	17.99	17.99	0	+0.04(+0.23%)

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.