Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.92	17.92	17.92	0	+0.01(+0.08%)
Dec 29, 2016	17.89	17.92	17.89	17.90	21,662	+0.04(+0.21%)
Dec 28, 2016	17.93	17.93	17.86	17.86	8,593	-0.02(-0.12%)
Dec 27, 2016	17.90	17.92	17.88	17.89	6,552	+0.02(+0.09%)
Dec 23, 2016		17.87	17.87	17.87	0	+0.01(+0.08%)
Dec 22, 2016	17.88	17.88	17.82	17.86	8,710	-0.03(-0.17%)
Dec 21, 2016	17.89	17.89	17.88	17.89	7,331	-0.01(-0.06%)
Dec 20, 2016	17.94	17.95	17.90	17.90	14,435	+0.06(+0.33%)
Dec 19, 2016	17.86	17.86	17.84	17.84	2,696	-0.01(-0.08%)
Dec 16, 2016	17.97	17.97	17.79	17.85	21,760	-0.03(-0.17%)
Dec 15, 2016	17.83	17.91	17.82	17.88	8,229	+0.09(+0.53%)
Dec 14, 2016	17.86	17.89	17.79	17.79	4,966	-0.15(-0.85%)
Dec 13, 2016	17.90	17.96	17.90	17.94	14,169	+0.18(+1.01%)
Dec 12, 2016	17.84	17.84	17.73	17.76	22,776	-0.13(-0.71%)
Dec 09, 2016	17.86	17.89	17.83	17.89	24,428	+0.09(+0.51%)
Dec 08, 2016	17.73	17.84	17.73	17.80	5,733	+0.12(+0.66%)
Dec 07, 2016	17.60	17.68	17.60	17.68	5,974	+0.19(+1.06%)
Dec 06, 2016	17.39	17.50	17.36	17.50	50,419	+0.17(+0.99%)
Dec 05, 2016	17.36	17.36	17.32	17.33	3,298	+0.10(+0.55%)
Dec 02, 2016	17.27	17.28	17.20	17.23	27,792	-0.05(-0.29%)
Dec 01, 2016	17.41	17.41	17.28	17.28	37,700	-0.16(-0.89%)
Nov 30, 2016	17.47	17.48	17.42	17.44	14,101	+0.09(+0.51%)
Nov 29, 2016	17.33	17.38	17.31	17.35	13,737	+0.06(+0.34%)
Nov 28, 2016	17.38	17.38	17.29	17.29	43,652	-0.10(-0.60%)
Nov 25, 2016	17.38	17.39	17.37	17.39	35,803	+0.07(+0.42%)
Nov 23, 2016		17.32	17.32	17.32	0	-0.01(-0.08%)
Nov 22, 2016	17.35	17.35	17.28	17.33	6,774	+0.09(+0.53%)
Nov 21, 2016	17.13	17.27	17.13	17.24	304,239	+0.15(+0.85%)
Nov 18, 2016	17.06	17.13	17.06	17.10	9,732	-0.06(-0.34%)
Nov 17, 2016	17.10	17.16	17.10	17.16	3,117	+0.14(+0.80%)
Nov 16, 2016	17.04	17.05	17.01	17.02	1,138	-0.09(-0.51%)
Nov 15, 2016	16.98	17.12	16.98	17.11	11,090	+0.16(+0.93%)
Nov 14, 2016	16.95	16.97	16.93	16.95	99,348	+0.04(+0.22%)
Nov 11, 2016	16.95	16.95	16.84	16.91	5,610	-0.10(-0.57%)
Nov 10, 2016	17.19	17.19	16.95	17.01	14,868	-0.10(-0.61%)
Nov 09, 2016	16.90	17.15	16.90	17.11	8,917	-0.01(-0.04%)
Nov 08, 2016	17.16	17.17	17.12	17.12	12,463	+0.07(+0.44%)
Nov 07, 2016	17.00	17.06	16.99	17.04	1,690	+0.39(+2.36%)
Nov 04, 2016	16.75	16.75	16.65	16.65	6,779	-0.21(-1.23%)
Nov 03, 2016	16.94	16.95	16.86	16.86	6,475	-0.08(-0.48%)
Nov 02, 2016	17.01	17.02	16.85	16.94	6,289	-0.19(-1.13%)
Nov 01, 2016	17.24	17.24	17.07	17.13	12,999	-0.13(-0.77%)
Oct 31, 2016	17.27	17.30	17.25	17.27	36,443	+0.04(+0.26%)
Oct 28, 2016	17.30	17.33	17.21	17.22	9,639	-0.09(-0.54%)
Oct 27, 2016	17.33	17.37	17.31	17.32	5,331	+0.02(+0.11%)
Oct 26, 2016	17.27	17.33	17.27	17.30	6,223	-0.07(-0.43%)
Oct 25, 2016	17.42	17.45	17.37	17.37	7,720	-0.02(-0.09%)
Oct 24, 2016	17.44	17.45	17.38	17.39	8,662	+0.01(+0.09%)
Oct 21, 2016	17.32	17.38	17.31	17.37	4,635	-0.02(-0.11%)
Oct 20, 2016	17.35	17.39	17.35	17.39	2,430	+0.04(+0.25%)
Oct 19, 2016	17.30	17.36	17.29	17.35	11,206	+0.09(+0.50%)
Oct 18, 2016	17.27	17.32	17.24	17.26	17,259	+0.16(+0.96%)
Oct 17, 2016	17.15	17.17	17.10	17.10	3,459	-0.13(-0.73%)
Oct 14, 2016	17.24	17.26	17.18	17.22	15,572	+0.12(+0.69%)
Oct 13, 2016	16.96	17.12	16.96	17.10	8,676	-0.11(-0.61%)
Oct 12, 2016	17.19	17.21	17.17	17.21	6,597	+0.02(+0.10%)
Oct 11, 2016	17.29	17.29	17.17	17.19	10,333	-0.16(-0.94%)
Oct 10, 2016	17.36	17.39	17.36	17.36	10,341	+0.12(+0.69%)
Oct 07, 2016	17.27	17.27	17.23	17.24	2,690	-0.12(-0.68%)
Oct 06, 2016	17.31	17.36	17.30	17.36	4,367	-0.00(-0.00%)
Oct 05, 2016	17.31	17.38	17.31	17.36	234,251	+0.15(+0.86%)
Oct 04, 2016	17.34	17.34	17.19	17.21	9,186	+0.02(+0.13%)

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.