Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.42	15.44	15.40	15.43	32,554	+0.02(+0.10%)
Jan 30, 2018		15.44	15.41	15.41	30,632	-0.03(-0.21%)
Jan 29, 2018	15.47	15.47	15.44	15.44	11,348	-0.02(-0.16%)
Jan 26, 2018	15.47	15.48	15.45	15.47	47,505	-0.01(-0.05%)
Jan 25, 2018	15.44	15.49	15.44	15.48	47,738	+0.00(+0.00%)
Jan 24, 2018	15.46	15.48	15.45	15.48	56,485	+0.00(+0.00%)
Jan 23, 2018	15.46	15.48	15.45	15.48	39,037	+0.02(+0.16%)
Jan 22, 2018	15.47	15.47	15.45	15.45	277,913	+0.00(+0.00%)
Jan 19, 2018	15.47	15.48	15.44	15.45	77,947	-0.02(-0.10%)
Jan 18, 2018	15.44	15.49	15.44	15.47	45,556	-0.02(-0.10%)
Jan 17, 2018	15.49	15.49	15.47	15.48	65,896	-0.01(-0.05%)
Jan 16, 2018	15.50	15.52	15.48	15.49	143,088	+0.01(+0.05%)
Jan 12, 2018		15.48	15.48	15.48	0	+0.01(+0.05%)
Jan 11, 2018	15.49	15.50	15.47	15.48	191,467	-0.02(-0.16%)
Jan 10, 2018	15.48	15.51	15.47	15.50	44,316	+0.01(+0.05%)
Jan 09, 2018	15.51	15.52	15.49	15.49	56,276	-0.02(-0.10%)
Jan 08, 2018	15.55	15.55	15.51	15.51	25,029	-0.03(-0.21%)
Jan 05, 2018	15.54	15.54	15.52	15.54	49,575	+0.02(+0.10%)
Jan 04, 2018	15.52	15.54	15.50	15.52	182,561	+0.00(+0.00%)
Jan 03, 2018	15.51	15.55	15.51	15.52	163,629	+0.00(+0.00%)
Jan 02, 2018		15.54	15.50	15.52	1,918,304	-0.02(-0.10%)
Dec 29, 2017		15.54	15.54	15.54	0	+0.02(+0.10%)
Dec 28, 2017	15.52	15.52	15.49	15.52	30,643	+0.00(+0.00%)
Dec 27, 2017	15.49	15.52	15.48	15.52	14,317	+0.05(+0.31%)
Dec 26, 2017	15.48	15.52	15.45	15.48	13,617	+0.01(+0.05%)
Dec 22, 2017	15.46	15.47	15.46	15.47	5,436	+0.01(+0.05%)
Dec 21, 2017	15.45	15.47	15.43	15.46	18,392	+0.02(+0.14%)
Dec 20, 2017	15.44	15.47	15.44	15.44	26,412	-0.03(-0.19%)
Dec 19, 2017	15.48	15.48	15.45	15.47	95,026	-0.03(-0.18%)
Dec 18, 2017	15.51	15.51	15.49	15.50	190,597	-0.02(-0.15%)
Dec 15, 2017	15.48	15.52	15.48	15.52	2,811,736	+0.00(+0.00%)
Dec 14, 2017	15.50	15.52	15.49	15.52	12,196	+0.00(+0.00%)
Dec 13, 2017	15.51	15.52	15.49	15.52	24,782	+0.02(+0.13%)
Dec 12, 2017	15.50	15.51	15.49	15.50	48,959	-0.00(-0.03%)
Dec 11, 2017	15.51	15.51	15.49	15.50	42,088	-0.01(-0.05%)
Dec 08, 2017	15.52	15.52	15.49	15.51	35,865	+0.01(+0.05%)
Dec 07, 2017	15.53	15.53	15.50	15.50	14,431	-0.02(-0.10%)
Dec 06, 2017	15.53	15.53	15.51	15.52	30,320	+0.02(+0.16%)
Dec 05, 2017	15.50	15.50	15.48	15.50	12,438	-0.01(-0.05%)
Dec 04, 2017	15.46	15.50	15.46	15.50	83,789	+0.02(+0.15%)
Dec 01, 2017	15.48	15.51	14.70	15.48	92,711	+0.02(+0.10%)
Nov 30, 2017	15.50	15.50	15.44	15.46	26,484	-0.02(-0.15%)
Nov 29, 2017	15.50	15.50	15.48	15.49	16,330	-0.02(-0.12%)
Nov 28, 2017	15.51	15.53	15.50	15.51	47,415	-0.01(-0.09%)
Nov 27, 2017	15.52	15.52	15.51	15.52	22,155	+0.01(+0.07%)
Nov 24, 2017	15.50	15.53	15.50	15.51	8,744	-0.01(-0.05%)
Nov 22, 2017	15.50	15.53	15.48	15.52	9,851	+0.03(+0.21%)
Nov 21, 2017	15.49	15.49	15.46	15.48	17,767	-0.00(-0.03%)
Nov 20, 2017	15.50	15.50	15.48	15.49	24,181	-0.02(-0.15%)
Nov 17, 2017	15.52	15.52	15.50	15.51	18,104	+0.01(+0.05%)
Nov 16, 2017	15.50	15.51	15.50	15.50	10,540	-0.02(-0.15%)
Nov 15, 2017	15.54	15.54	15.50	15.53	11,510	+0.03(+0.21%)
Nov 14, 2017	15.50	15.50	15.48	15.50	39,549	+0.00(+0.01%)
Nov 13, 2017	15.50	15.51	15.48	15.50	70,798	+0.01(+0.05%)
Nov 10, 2017	15.51	15.51	15.48	15.49	13,615	-0.04(-0.26%)
Nov 09, 2017	15.53	15.55	15.53	15.53	6,012	-0.02(-0.10%)
Nov 08, 2017	15.54	15.58	15.52	15.54	19,589	+0.00(+0.00%)
Nov 07, 2017	15.54	15.56	15.53	15.54	13,778	+0.01(+0.08%)
Nov 06, 2017	15.50	15.54	15.50	15.53	18,316	+0.03(+0.18%)
Nov 03, 2017	15.50	15.51	15.48	15.50	17,803	-0.00(-0.03%)
Nov 02, 2017	15.52	15.52	15.49	15.51	58,795	+0.00(+0.03%)

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.