Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	17.90	17.94	17.87	17.89	2,946	+0.00(+0.02%)
Oct 29, 2015	17.85	17.94	17.85	17.89	6,529	+0.05(+0.27%)
Oct 28, 2015	17.84	17.84	17.84	17.84	2,555	-0.00(-0.02%)
Oct 27, 2015	17.84	17.84	17.84	17.84	719	-0.02(-0.11%)
Oct 26, 2015	17.86	17.86	17.86	17.86	1,143	-0.03(-0.16%)
Oct 23, 2015	17.88	17.95	17.84	17.89	78,622	+0.06(+0.33%)
Oct 22, 2015	17.83	17.88	17.83	17.83	5,362	+0.02(+0.14%)
Oct 21, 2015	17.82	17.82	17.81	17.81	1,776	-0.05(-0.26%)
Oct 20, 2015	17.85	17.85	17.85	17.85	2,072	+0.04(+0.23%)
Oct 19, 2015	17.84	17.87	17.81	17.81	7,934	-0.05(-0.27%)
Oct 16, 2015	17.80	17.86	17.79	17.86	56,886	+0.04(+0.23%)
Oct 15, 2015	17.87	17.87	17.80	17.82	6,700	+0.01(+0.06%)
Oct 14, 2015	17.87	17.87	17.81	17.81	2,077	-0.02(-0.12%)
Oct 13, 2015	17.88	17.88	17.83	17.83	991	-0.04(-0.23%)
Oct 12, 2015	17.87	17.87	17.87	17.87	2,314	+0.04(+0.25%)
Oct 09, 2015	17.88	17.88	17.83	17.83	1,937	-0.01(-0.07%)
Oct 08, 2015	17.85	17.86	17.84	17.84	2,384	+0.01(+0.08%)
Oct 07, 2015	17.84	17.85	17.79	17.83	3,112	+0.01(+0.06%)
Oct 06, 2015	17.82	17.82	17.77	17.81	4,402	+0.03(+0.19%)
Oct 05, 2015	17.81	17.84	17.72	17.78	38,649	-0.01(-0.07%)
Oct 01, 2015	17.83	17.79	17.79	17.79	217	-0.06(-0.33%)
Sep 30, 2015	17.83	17.85	17.80	17.85	2,741	+0.02(+0.09%)
Sep 29, 2015	17.81	17.86	17.80	17.83	10,380	-0.05(-0.25%)
Sep 28, 2015	17.87	17.88	17.87	17.88	3,924	+0.06(+0.33%)
Sep 25, 2015	17.89	17.89	17.82	17.82	1,400	-0.06(-0.32%)
Sep 24, 2015	17.85	17.88	17.85	17.88	1,644	-0.02(-0.14%)
Sep 23, 2015	17.92	17.92	17.88	17.90	4,386	+0.05(+0.27%)
Sep 22, 2015	17.90	17.90	17.86	17.86	1,784	-0.04(-0.24%)
Sep 21, 2015	17.89	17.90	17.89	17.90	1,478	+0.07(+0.37%)
Sep 18, 2015	17.83	17.83	17.83	17.83	274	-0.05(-0.28%)
Sep 17, 2015	17.87	17.89	17.84	17.88	3,644	-0.02(-0.13%)
Sep 16, 2015	17.90	17.91	17.84	17.91	4,048	-0.00(-0.00%)
Sep 15, 2015	17.88	17.91	17.88	17.91	4,099	+0.05(+0.29%)
Sep 14, 2015	17.84	17.86	17.83	17.86	4,306	-0.01(-0.08%)
Sep 10, 2015	17.87	17.87	17.87	17.87	5	-0.01(-0.08%)
Sep 09, 2015	17.89	17.89	17.88	17.88	4,661	+0.06(+0.33%)
Sep 08, 2015	17.87	17.87	17.81	17.83	2,653	-0.04(-0.20%)
Sep 04, 2015	17.86	17.86	17.86	17.86	538	+0.01(+0.06%)
Sep 03, 2015	17.88	17.88	17.80	17.85	5,563	-0.01(-0.06%)
Sep 02, 2015	17.87	17.87	17.79	17.86	3,652	+0.06(+0.36%)
Sep 01, 2015	17.83	17.83	17.80	17.80	5,254	-0.07(-0.37%)
Aug 31, 2015	17.81	17.87	17.81	17.87	105,389	+0.07(+0.42%)
Aug 28, 2015	17.83	17.87	17.78	17.79	77,060	-0.01(-0.08%)
Aug 27, 2015	17.83	17.83	17.78	17.81	7,407	+0.04(+0.25%)
Aug 26, 2015	17.85	17.85	17.76	17.76	29,821	-0.03(-0.17%)
Aug 25, 2015	17.89	17.89	17.76	17.79	48,264	+0.03(+0.19%)
Aug 24, 2015	17.75	17.80	17.65	17.76	19,781	-0.09(-0.50%)
Aug 21, 2015	17.92	17.94	17.83	17.85	3,305,837	-0.05(-0.27%)
Aug 20, 2015	17.93	17.95	17.89	17.90	9,566	+0.00(+0.00%)
Aug 19, 2015	17.93	17.99	17.90	17.90	16,559	-0.04(-0.23%)
Aug 18, 2015	18.04	18.06	17.93	17.94	11,103	-0.01(-0.06%)
Aug 17, 2015	17.94	18.11	17.93	17.95	10,717	-0.01(-0.04%)
Aug 14, 2015	17.95	18.13	17.94	17.96	8,003	-0.01(-0.06%)
Aug 13, 2015	18.02	18.17	17.96	17.97	34,544	-0.02(-0.12%)
Aug 12, 2015	18.04	18.04	17.94	17.99	10,124	-0.05(-0.29%)
Aug 11, 2015	18.05	18.13	18.04	18.04	20,475	+0.00(+0.02%)
Aug 10, 2015	18.07	18.07	18.04	18.04	6,906	-0.01(-0.06%)
Aug 07, 2015	18.00	18.05	18.00	18.05	6,609	+0.03(+0.19%)
Aug 06, 2015	18.07	18.16	18.00	18.01	11,736	-0.16(-0.90%)
Aug 05, 2015	18.06	18.18	17.95	18.18	135,472	+0.18(+1.01%)
Aug 04, 2015	17.98	18.07	17.98	18.00	13,933	-0.03(-0.15%)

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.