Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.54	17.56	17.50	17.54	2,322,409	+0.04(+0.22%)
Nov 29, 2016	17.52	17.52	17.49	17.50	1,081,448	-0.03(-0.18%)
Nov 28, 2016	17.55	17.57	17.52	17.54	2,129,667	-0.02(-0.11%)
Nov 25, 2016	17.54	17.56	17.53	17.56	856,987	+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	6,204,093	+0.13(+0.73%)
Nov 21, 2016	17.41	17.48	17.36	17.46	4,982,547	+0.08(+0.48%)
Nov 18, 2016	17.38	17.41	17.35	17.38	2,890,659	+0.01(+0.07%)
Nov 17, 2016	17.37	17.42	17.35	17.36	2,880,641	-0.03(-0.15%)
Nov 16, 2016	17.40	17.42	17.34	17.39	1,150,598	-0.05(-0.29%)
Nov 15, 2016	17.33	17.44	17.33	17.44	3,064,053	+0.12(+0.70%)
Nov 14, 2016	17.19	17.33	17.13	17.32	7,716,523	+0.15(+0.89%)
Nov 11, 2016	17.26	17.28	17.11	17.17	5,312,556	-0.12(-0.70%)
Nov 10, 2016	17.40	17.43	17.29	17.29	2,150,297	-0.13(-0.77%)
Nov 09, 2016	17.44	17.50	17.40	17.42	1,199,404	-0.06(-0.33%)
Nov 08, 2016	17.47	17.51	17.46	17.48	1,457,232	-0.05(-0.29%)
Nov 07, 2016	17.44	17.53	17.44	17.53	9,094,181	+0.17(+0.96%)
Nov 04, 2016	17.38	17.38	17.36	17.36	6,018,468	+0.00(+0.00%)
Nov 03, 2016	17.37	17.40	17.34	17.36	2,602,938	+0.01(+0.07%)
Nov 02, 2016	17.41	17.42	17.34	17.35	4,499,840	-0.06(-0.37%)
Nov 01, 2016	17.47	17.47	17.39	17.42	5,101,992	-0.04(-0.23%)
Oct 31, 2016	17.51	17.51	17.44	17.46	7,931,321	-0.04(-0.25%)
Oct 28, 2016	17.54	17.55	17.49	17.50	900,928	-0.04(-0.22%)
Oct 27, 2016	17.61	17.61	17.53	17.54	2,941,353	-0.06(-0.36%)
Oct 26, 2016	17.65	17.65	17.60	17.60	991,333	-0.05(-0.29%)
Oct 25, 2016	17.66	17.66	17.63	17.65	662,710	-0.01(-0.04%)
Oct 24, 2016	17.66	17.68	17.63	17.66	2,496,326	+0.01(+0.07%)
Oct 21, 2016	17.61	17.65	17.61	17.65	1,933,324	+0.01(+0.07%)
Oct 20, 2016	17.64	17.64	17.61	17.63	1,018,364	+0.00(+0.00%)
Oct 19, 2016	17.61	17.64	17.58	17.63	1,281,583	+0.04(+0.25%)
Oct 18, 2016	17.57	17.60	17.56	17.59	2,025,344	+0.05(+0.29%)
Oct 17, 2016	17.56	17.58	17.53	17.54	2,017,947	-0.02(-0.11%)
Oct 14, 2016	17.56	17.58	17.54	17.56	1,183,843	+0.03(+0.18%)
Oct 13, 2016	17.55	17.55	17.50	17.53	3,073,993	-0.04(-0.25%)
Oct 12, 2016	17.54	17.58	17.54	17.57	1,432,319	+0.01(+0.07%)
Oct 11, 2016	17.60	17.62	17.54	17.56	1,502,830	-0.06(-0.36%)
Oct 10, 2016	17.58	17.63	17.58	17.62	1,527,480	+0.04(+0.25%)
Oct 07, 2016	17.54	17.58	17.52	17.58	1,458,376	+0.04(+0.22%)
Oct 06, 2016	17.53	17.54	17.51	17.54	573,374	+0.01(+0.07%)
Oct 05, 2016	17.52	17.53	17.48	17.53	2,271,574	+0.03(+0.15%)
Oct 04, 2016	17.53	17.53	17.48	17.50	1,139,171	+0.00(+0.00%)
Oct 03, 2016	17.48	17.52	17.48	17.50	828,854	-0.00(-0.01%)
Sep 30, 2016	17.50	17.51	17.47	17.50	2,054,137	+0.04(+0.25%)
Sep 29, 2016	17.50	17.50	17.42	17.46	1,981,199	-0.04(-0.22%)
Sep 28, 2016	17.43	17.50	17.39	17.50	983,614	+0.08(+0.47%)
Sep 27, 2016	17.39	17.41	17.35	17.41	1,786,707	+0.04(+0.22%)
Sep 26, 2016	17.41	17.44	17.36	17.38	1,618,352	-0.04(-0.22%)
Sep 23, 2016	17.44	17.47	17.41	17.41	7,391,789	-0.04(-0.22%)
Sep 22, 2016	17.42	17.48	17.40	17.45	6,035,383	+0.04(+0.22%)
Sep 21, 2016	17.34	17.41	17.31	17.41	2,377,196	+0.09(+0.55%)
Sep 20, 2016	17.31	17.32	17.30	17.32	1,605,673	+0.01(+0.07%)
Sep 19, 2016	17.31	17.32	17.29	17.31	1,139,828	+0.03(+0.15%)
Sep 16, 2016	17.29	17.29	17.26	17.28	1,108,254	-0.02(-0.11%)
Sep 15, 2016	17.23	17.31	17.23	17.30	2,950,824	+0.05(+0.29%)
Sep 14, 2016	17.24	17.27	17.22	17.25	2,293,290	+0.01(+0.07%)
Sep 13, 2016	17.28	17.29	17.22	17.24	4,119,701	-0.04(-0.26%)
Sep 12, 2016	17.25	17.30	17.22	17.28	6,802,129	+0.06(+0.33%)
Sep 09, 2016	17.35	17.35	17.22	17.22	2,391,525	-0.13(-0.76%)
Sep 08, 2016	17.38	17.39	17.35	17.36	2,793,087	-0.04(-0.22%)
Sep 07, 2016	17.39	17.40	17.36	17.39	1,985,367	+0.00(+0.00%)
Sep 06, 2016	17.38	17.40	17.38	17.39	1,218,551	+0.01(+0.07%)
Sep 02, 2016	17.37	17.38	17.38	17.38	844,068	+0.08(+0.44%)

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.