Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	17.75	17.79	17.74	17.77	26,807	+0.04(+0.22%)
Aug 30, 2016	17.75	17.77	17.73	17.73	22,568	-0.02(-0.11%)
Aug 29, 2016	17.75	17.77	17.73	17.75	50,761	-0.03(-0.17%)
Aug 26, 2016	17.77	17.78	17.76	17.78	32,265	-0.01(-0.06%)
Aug 25, 2016	17.79	17.79	17.77	17.79	61,406	+0.03(+0.17%)
Aug 24, 2016	17.79	17.80	17.76	17.76	23,162	-0.02(-0.11%)
Aug 23, 2016	17.79	17.80	17.76	17.78	60,640	-0.01(-0.06%)
Aug 22, 2016	17.79	17.79	17.75	17.79	57,124	+0.05(+0.28%)
Aug 19, 2016	17.76	17.78	17.74	17.74	44,113	-0.05(-0.28%)
Aug 18, 2016	17.78	17.80	17.76	17.79	59,514	+0.00(+0.00%)
Aug 17, 2016	17.74	17.80	17.73	17.79	61,307	+0.04(+0.23%)
Aug 16, 2016	17.78	17.79	17.74	17.75	50,857	-0.02(-0.11%)
Aug 15, 2016	17.77	17.78	17.75	17.77	62,676	+0.01(+0.06%)
Aug 12, 2016	17.74	17.77	17.74	17.76	30,114	+0.01(+0.06%)
Aug 11, 2016	17.77	17.78	17.75	17.75	40,979	-0.03(-0.17%)
Aug 10, 2016	17.75	17.80	17.75	17.78	53,232	+0.03(+0.17%)
Aug 09, 2016	17.76	17.80	17.75	17.75	40,717	-0.03(-0.17%)
Aug 08, 2016	17.76	17.78	17.73	17.78	57,983	+0.05(+0.28%)
Aug 05, 2016	17.78	17.78	17.73	17.73	35,329	-0.05(-0.28%)
Aug 04, 2016	17.76	17.78	17.75	17.78	36,645	+0.00(+0.00%)
Aug 03, 2016	17.78	17.78	17.73	17.78	23,706	-0.01(-0.06%)
Aug 02, 2016	17.74	17.79	17.73	17.79	69,333	+0.04(+0.23%)
Aug 01, 2016	17.75	17.79	17.72	17.75	24,659	-0.03(-0.17%)
Jul 29, 2016	17.78	17.80	17.75	17.78	29,782	+0.00(+0.00%)
Jul 28, 2016	17.77	17.80	17.74	17.78	63,761	+0.02(+0.11%)
Jul 27, 2016	17.74	17.78	17.73	17.76	69,372	+0.02(+0.11%)
Jul 26, 2016	17.76	17.80	17.71	17.74	157,982	-0.03(-0.17%)
Jul 25, 2016	17.73	17.77	17.70	17.77	109,263	+0.02(+0.11%)
Jul 22, 2016	17.72	17.76	17.72	17.75	20,045	+0.01(+0.06%)
Jul 21, 2016	17.72	17.74	17.70	17.74	47,697	+0.01(+0.06%)
Jul 20, 2016	17.72	17.75	17.70	17.73	63,888	-0.00(-0.00%)
Jul 19, 2016	17.72	17.76	17.70	17.73	306,145	+0.03(+0.17%)
Jul 18, 2016	17.70	17.73	17.69	17.70	45,232	+0.01(+0.06%)
Jul 15, 2016	17.71	17.71	17.69	17.69	48,382	-0.04(-0.23%)
Jul 14, 2016	17.73	17.74	17.69	17.73	47,459	+0.00(+0.00%)
Jul 13, 2016	17.72	17.74	17.71	17.73	30,328	-0.00(-0.03%)
Jul 12, 2016	17.73	17.74	17.73	17.73	20,436	+0.00(+0.02%)
Jul 11, 2016	17.75	17.75	17.72	17.73	37,815	-0.01(-0.05%)
Jul 08, 2016	17.73	17.75	17.74	17.74	55,017	+0.00(+0.00%)
Jul 07, 2016	17.73	17.75	17.70	17.74	31,999	-0.00(-0.02%)
Jul 06, 2016	17.75	17.76	17.74	17.74	75,723	+0.00(+0.02%)
Jul 05, 2016	17.73	17.75	17.71	17.74	28,169	+0.00(+0.03%)
Jul 01, 2016	17.71	17.74	17.74	17.74	42,200	+0.01(+0.03%)
Jun 30, 2016	17.73	17.75	17.71	17.73	61,517	-0.01(-0.05%)
Jun 29, 2016	17.76	17.76	17.71	17.74	47,976	-0.00(-0.01%)
Jun 28, 2016	17.72	17.76	17.71	17.74	70,972	+0.02(+0.11%)
Jun 27, 2016	17.71	17.75	17.71	17.72	23,605	-0.03(-0.17%)
Jun 24, 2016	17.71	17.75	17.69	17.75	45,240	+0.10(+0.57%)
Jun 23, 2016	17.66	17.69	17.64	17.65	16,658	+0.00(+0.00%)
Jun 22, 2016	17.70	17.70	17.65	17.65	61,691	-0.05(-0.28%)
Jun 21, 2016	17.67	17.70	17.66	17.70	26,162	+0.04(+0.23%)
Jun 20, 2016	17.69	17.70	17.66	17.66	39,469	-0.04(-0.25%)
Jun 17, 2016	17.67	17.72	17.66	17.70	116,947	+0.02(+0.14%)
Jun 16, 2016	17.65	17.70	17.65	17.68	58,642	+0.03(+0.17%)
Jun 15, 2016	17.65	17.68	17.64	17.65	55,884	+0.00(+0.00%)
Jun 14, 2016	17.69	17.70	17.65	17.65	27,627	+0.02(+0.11%)
Jun 13, 2016	17.68	17.70	17.63	17.63	52,036	-0.03(-0.17%)
Jun 10, 2016	17.65	17.69	17.64	17.66	42,087	+0.03(+0.17%)
Jun 09, 2016	17.63	17.66	17.63	17.63	25,593	+0.01(+0.06%)
Jun 08, 2016	17.64	17.66	17.62	17.62	28,181	-0.02(-0.11%)
Jun 07, 2016	17.66	17.66	17.61	17.64	38,647	+0.03(+0.17%)
Jun 06, 2016	17.62	17.65	17.61	17.61	73,658	-0.05(-0.28%)
Jun 03, 2016	17.64	17.66	17.60	17.66	33,040	+0.04(+0.21%)
Jun 02, 2016	17.61	17.64	17.60	17.62	41,251	-0.01(-0.04%)
Jun 01, 2016	17.62	17.64	17.61	17.63	22,163	-0.01(-0.06%)
May 31, 2016	17.65	17.65	17.62	17.64	39,347	+0.00(+0.00%)
May 27, 2016	17.67	17.64	17.64	17.64	48,900	-0.02(-0.11%)
May 26, 2016	17.66	17.67	17.64	17.66	31,909	+0.01(+0.04%)
May 25, 2016	17.64	17.67	17.64	17.65	21,610	-0.01(-0.04%)
May 24, 2016	17.64	17.67	17.64	17.66	59,209	+0.01(+0.06%)
May 23, 2016	17.66	17.66	17.64	17.65	50,566	-0.02(-0.11%)
May 20, 2016	17.65	17.67	17.64	17.67	23,515	+0.01(+0.06%)
May 19, 2016	17.64	17.67	17.64	17.66	32,117	+0.02(+0.11%)
May 18, 2016	17.67	17.68	17.64	17.64	36,316	-0.04(-0.23%)
May 17, 2016	17.66	17.68	17.66	17.68	13,760	+0.03(+0.17%)
May 16, 2016	17.65	17.67	17.65	17.65	38,352	-0.02(-0.11%)
May 13, 2016	17.65	17.67	17.65	17.67	25,165	+0.02(+0.11%)
May 12, 2016	17.66	17.68	17.65	17.65	40,707	-0.04(-0.23%)
May 11, 2016	17.66	17.70	17.65	17.69	26,356	+0.04(+0.23%)
May 10, 2016	17.66	17.68	17.65	17.65	22,622	-0.02(-0.11%)
May 09, 2016	17.68	17.68	17.65	17.67	37,060	+0.02(+0.11%)
May 06, 2016	17.62	17.67	17.62	17.65	45,022	-0.01(-0.06%)
May 05, 2016	17.65	17.69	17.62	17.66	41,465	+0.03(+0.17%)
May 04, 2016	17.65	17.65	17.61	17.63	49,242	-0.02(-0.11%)
May 03, 2016	17.63	17.65	17.63	17.65	30,680	+0.01(+0.06%)

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.