Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.73	17.73	17.66	17.68	7,832,553	-0.04(-0.25%)
Oct 28, 2016	17.76	17.77	17.71	17.72	889,709	-0.04(-0.22%)
Oct 27, 2016	17.84	17.84	17.75	17.76	2,904,724	-0.06(-0.36%)
Oct 26, 2016	17.87	17.87	17.82	17.82	978,988	-0.05(-0.29%)
Oct 25, 2016	17.88	17.88	17.85	17.88	654,457	-0.01(-0.04%)
Oct 24, 2016	17.88	17.90	17.86	17.88	2,465,240	+0.01(+0.07%)
Oct 21, 2016	17.84	17.87	17.83	17.87	1,909,249	+0.01(+0.07%)
Oct 20, 2016	17.86	17.86	17.83	17.86	1,005,683	+0.00(+0.00%)
Oct 19, 2016	17.83	17.86	17.80	17.86	1,265,624	+0.05(+0.25%)
Oct 18, 2016	17.79	17.82	17.79	17.81	2,000,123	+0.05(+0.29%)
Oct 17, 2016	17.79	17.80	17.75	17.76	1,992,817	-0.02(-0.11%)
Oct 14, 2016	17.78	17.80	17.77	17.78	1,169,101	+0.03(+0.18%)
Oct 13, 2016	17.77	17.77	17.72	17.75	3,035,713	-0.04(-0.25%)
Oct 12, 2016	17.77	17.80	17.77	17.79	1,414,483	+0.01(+0.07%)
Oct 11, 2016	17.82	17.84	17.76	17.78	1,484,116	-0.06(-0.36%)
Oct 10, 2016	17.80	17.85	17.80	17.84	1,508,458	+0.04(+0.25%)
Oct 07, 2016	17.76	17.80	17.74	17.80	1,440,215	+0.04(+0.22%)
Oct 06, 2016	17.75	17.77	17.73	17.76	566,234	+0.01(+0.07%)
Oct 05, 2016	17.74	17.75	17.70	17.75	2,243,286	+0.03(+0.15%)
Oct 04, 2016	17.75	17.75	17.70	17.72	1,124,985	+0.00(+0.00%)
Oct 03, 2016	17.70	17.74	17.70	17.72	818,533	-0.00(-0.01%)
Sep 30, 2016	17.72	17.73	17.69	17.72	2,028,527	+0.04(+0.25%)
Sep 29, 2016	17.72	17.72	17.64	17.68	1,956,498	-0.04(-0.22%)
Sep 28, 2016	17.65	17.72	17.61	17.72	971,351	+0.08(+0.47%)
Sep 27, 2016	17.61	17.63	17.57	17.63	1,764,431	+0.04(+0.22%)
Sep 26, 2016	17.63	17.66	17.58	17.59	1,598,175	-0.04(-0.22%)
Sep 23, 2016	17.66	17.69	17.63	17.63	7,299,633	-0.04(-0.22%)
Sep 22, 2016	17.64	17.70	17.62	17.67	5,960,137	+0.04(+0.22%)
Sep 21, 2016	17.56	17.63	17.53	17.63	2,347,558	+0.10(+0.55%)
Sep 20, 2016	17.52	17.54	17.52	17.54	1,585,654	+0.01(+0.07%)
Sep 19, 2016	17.52	17.54	17.51	17.52	1,125,617	+0.03(+0.15%)
Sep 16, 2016	17.50	17.51	17.47	17.50	1,094,437	-0.02(-0.11%)
Sep 15, 2016	17.45	17.53	17.45	17.52	2,914,035	+0.05(+0.29%)
Sep 14, 2016	17.46	17.49	17.44	17.47	2,264,699	+0.01(+0.07%)
Sep 13, 2016	17.50	17.51	17.43	17.45	4,068,339	-0.04(-0.26%)
Sep 12, 2016	17.47	17.52	17.44	17.50	6,717,325	+0.06(+0.33%)
Sep 09, 2016	17.57	17.57	17.44	17.44	2,361,709	-0.13(-0.76%)
Sep 08, 2016	17.60	17.61	17.57	17.58	2,758,264	-0.04(-0.22%)
Sep 07, 2016	17.61	17.62	17.58	17.61	1,960,615	+0.00(+0.00%)
Sep 06, 2016	17.60	17.62	17.59	17.61	1,203,359	+0.01(+0.07%)
Sep 02, 2016	17.59	17.60	17.60	17.60	833,545	+0.08(+0.44%)
Sep 01, 2016	17.54	17.54	17.50	17.52	1,292,402	+0.01(+0.04%)
Aug 31, 2016	17.55	17.56	17.51	17.52	848,089	-0.05(-0.29%)
Aug 30, 2016	17.58	17.58	17.55	17.57	979,608	+0.00(+0.00%)
Aug 29, 2016	17.52	17.58	17.52	17.57	649,254	+0.05(+0.29%)
Aug 26, 2016	17.52	17.56	17.48	17.52	1,037,954	+0.00(+0.00%)
Aug 25, 2016	17.49	17.52	17.49	17.52	515,693	+0.03(+0.18%)
Aug 24, 2016	17.51	17.52	17.48	17.49	2,581,503	-0.03(-0.15%)
Aug 23, 2016	17.49	17.53	17.49	17.51	667,615	+0.04(+0.26%)
Aug 22, 2016	17.49	17.49	17.46	17.47	750,110	-0.03(-0.15%)
Aug 19, 2016	17.50	17.51	17.47	17.49	614,809	-0.01(-0.07%)
Aug 18, 2016	17.48	17.50	17.48	17.50	552,332	+0.04(+0.22%)
Aug 17, 2016	17.48	17.49	17.44	17.47	1,410,862	+0.01(+0.04%)
Aug 16, 2016	17.47	17.48	17.45	17.46	1,955,916	-0.04(-0.22%)
Aug 15, 2016	17.48	17.50	17.47	17.50	2,050,293	+0.06(+0.33%)
Aug 12, 2016	17.45	17.46	17.43	17.44	880,210	-0.01(-0.07%)
Aug 11, 2016	17.42	17.46	17.41	17.45	732,561	+0.03(+0.18%)
Aug 10, 2016	17.42	17.43	17.40	17.42	1,624,976	+0.00(+0.00%)
Aug 09, 2016	17.38	17.43	17.38	17.42	4,778,102	+0.04(+0.26%)
Aug 08, 2016	17.32	17.38	17.29	17.38	4,838,851	+0.06(+0.33%)
Aug 05, 2016	17.33	17.33	17.31	17.32	1,704,929	+0.03(+0.18%)
Aug 04, 2016	17.24	17.29	17.23	17.29	2,054,381	+0.08(+0.48%)
Aug 03, 2016	17.19	17.22	17.16	17.21	5,785,099	+0.01(+0.07%)
Aug 02, 2016	17.20	17.21	17.14	17.19	3,128,066	+0.02(+0.11%)

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.