Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.84	17.84	17.84	0	-0.01(-0.04%)
Dec 29, 2016	17.82	17.86	17.82	17.85	968,416	+0.03(+0.14%)
Dec 28, 2016	17.81	17.86	17.81	17.82	1,043,662	-0.02(-0.09%)
Dec 27, 2016	17.85	17.87	17.83	17.84	1,100,633	-0.01(-0.04%)
Dec 23, 2016		17.85	17.85	17.85	0	+0.05(+0.29%)
Dec 22, 2016	17.81	17.81	17.77	17.80	2,629,607	+0.01(+0.04%)
Dec 21, 2016	17.78	17.80	17.76	17.79	1,519,755	+0.02(+0.11%)
Dec 20, 2016	17.76	17.77	17.73	17.77	2,659,377	+0.01(+0.07%)
Dec 19, 2016	17.75	17.77	17.71	17.76	1,566,940	+0.03(+0.18%)
Dec 16, 2016	17.75	17.75	17.72	17.73	906,009	+0.01(+0.04%)
Dec 15, 2016	17.71	17.73	17.68	17.72	905,694	+0.01(+0.07%)
Dec 14, 2016	17.79	17.81	17.71	17.71	2,050,168	-0.09(-0.50%)
Dec 13, 2016	17.78	17.81	17.77	17.80	2,105,432	+0.05(+0.29%)
Dec 12, 2016	17.78	17.80	17.74	17.74	1,087,726	-0.01(-0.07%)
Dec 09, 2016	17.75	17.77	17.72	17.76	2,239,462	+0.04(+0.22%)
Dec 08, 2016	17.71	17.73	17.70	17.72	1,039,709	+0.01(+0.04%)
Dec 07, 2016	17.68	17.76	17.67	17.71	6,021,057	+0.04(+0.25%)
Dec 06, 2016	17.61	17.68	17.61	17.67	1,118,980	+0.07(+0.40%)
Dec 05, 2016	17.59	17.60	17.57	17.60	2,474,070	+0.03(+0.15%)
Dec 02, 2016	17.51	17.62	17.51	17.57	11,456,906	+0.06(+0.37%)
Dec 01, 2016	17.54	17.56	17.49	17.51	3,084,990	-0.04(-0.20%)
Nov 30, 2016	17.54	17.56	17.50	17.54	2,322,439	+0.04(+0.22%)
Nov 29, 2016	17.52	17.52	17.49	17.50	1,081,462	-0.03(-0.18%)
Nov 28, 2016	17.55	17.56	17.52	17.54	2,129,694	-0.02(-0.11%)
Nov 25, 2016	17.54	17.56	17.53	17.56	856,998	+0.03(+0.15%)
Nov 23, 2016		17.53	17.53	17.53	0	-0.06(-0.33%)
Nov 22, 2016	17.49	17.59	17.49	17.59	6,204,172	+0.13(+0.73%)
Nov 21, 2016	17.41	17.48	17.36	17.46	4,982,611	+0.08(+0.48%)
Nov 18, 2016	17.38	17.41	17.35	17.38	2,890,696	+0.01(+0.07%)
Nov 17, 2016	17.37	17.42	17.35	17.36	2,880,678	-0.03(-0.15%)
Nov 16, 2016	17.40	17.41	17.34	17.39	1,150,612	-0.05(-0.29%)
Nov 15, 2016	17.33	17.44	17.33	17.44	3,064,093	+0.12(+0.70%)
Nov 14, 2016	17.18	17.33	17.13	17.32	7,716,621	+0.15(+0.89%)
Nov 11, 2016	17.26	17.28	17.11	17.17	5,312,624	-0.12(-0.70%)
Nov 10, 2016	17.40	17.43	17.29	17.29	2,150,325	-0.13(-0.77%)
Nov 09, 2016	17.44	17.50	17.40	17.42	1,199,419	-0.06(-0.33%)
Nov 08, 2016	17.47	17.51	17.46	17.48	1,457,251	-0.05(-0.29%)
Nov 07, 2016	17.44	17.53	17.44	17.53	9,094,297	+0.17(+0.96%)
Nov 04, 2016	17.38	17.38	17.36	17.36	6,018,545	+0.00(+0.00%)
Nov 03, 2016	17.37	17.40	17.34	17.36	2,602,971	+0.01(+0.07%)
Nov 02, 2016	17.41	17.41	17.34	17.35	4,499,897	-0.06(-0.37%)
Nov 01, 2016	17.47	17.47	17.39	17.41	5,102,058	-0.04(-0.23%)
Oct 31, 2016	17.51	17.51	17.44	17.46	7,931,423	-0.04(-0.25%)
Oct 28, 2016	17.54	17.55	17.49	17.50	900,940	-0.04(-0.22%)
Oct 27, 2016	17.61	17.61	17.53	17.54	2,941,390	-0.06(-0.36%)
Oct 26, 2016	17.65	17.65	17.60	17.60	991,346	-0.05(-0.29%)
Oct 25, 2016	17.66	17.66	17.63	17.65	662,718	-0.01(-0.04%)
Oct 24, 2016	17.66	17.68	17.63	17.66	2,496,358	+0.01(+0.07%)
Oct 21, 2016	17.61	17.65	17.61	17.65	1,933,349	+0.01(+0.07%)
Oct 20, 2016	17.64	17.64	17.61	17.63	1,018,377	+0.00(+0.00%)
Oct 19, 2016	17.61	17.64	17.58	17.63	1,281,600	+0.04(+0.25%)
Oct 18, 2016	17.57	17.60	17.56	17.59	2,025,370	+0.05(+0.29%)
Oct 17, 2016	17.56	17.58	17.53	17.54	2,017,972	-0.02(-0.11%)
Oct 14, 2016	17.56	17.58	17.54	17.56	1,183,858	+0.03(+0.18%)
Oct 13, 2016	17.55	17.55	17.50	17.53	3,074,032	-0.04(-0.25%)
Oct 12, 2016	17.54	17.58	17.54	17.57	1,432,338	+0.01(+0.07%)
Oct 11, 2016	17.60	17.62	17.54	17.56	1,502,849	-0.06(-0.36%)
Oct 10, 2016	17.58	17.63	17.58	17.62	1,527,499	+0.04(+0.25%)
Oct 07, 2016	17.54	17.58	17.52	17.58	1,458,395	+0.04(+0.22%)
Oct 06, 2016	17.53	17.54	17.51	17.54	573,382	+0.01(+0.07%)
Oct 05, 2016	17.52	17.53	17.47	17.53	2,271,603	+0.03(+0.15%)
Oct 04, 2016	17.53	17.53	17.47	17.50	1,139,185	+0.00(+0.00%)

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.