Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.68	16.68	16.16	16.17	10,416	-0.33(-2.00%)
Jan 30, 2017	16.50	16.50	16.11	16.50	159,035	+0.02(+0.12%)
Jan 27, 2017	16.73	16.76	16.36	16.48	7,173	-0.32(-1.90%)
Jan 26, 2017	16.73	17.00	16.73	16.80	11,496	+0.07(+0.42%)
Jan 25, 2017	16.73	17.14	16.67	16.73	19,788	+0.09(+0.54%)
Jan 24, 2017	16.27	16.75	16.02	16.64	33,938	+0.27(+1.65%)
Jan 23, 2017	16.70	16.70	16.13	16.37	256,146	-0.36(-2.15%)
Jan 20, 2017	16.75	16.98	16.65	16.73	20,816	+0.05(+0.30%)
Jan 19, 2017	17.08	17.08	16.53	16.68	49,993	-0.44(-2.57%)
Jan 18, 2017	17.02	17.25	17.02	17.12	20,923	-0.15(-0.87%)
Jan 17, 2017	17.11	17.27	16.72	17.27	25,832	+0.16(+0.94%)
Jan 16, 2017	17.39	17.39	17.08	17.11	14,402	-0.15(-0.87%)
Jan 13, 2017	17.16	17.29	17.10	17.26	86,179	+0.06(+0.35%)
Jan 12, 2017	17.58	17.58	17.18	17.20	103,635	-0.32(-1.83%)
Jan 11, 2017	17.26	17.56	17.26	17.52	89,890	+0.27(+1.57%)
Jan 10, 2017	17.39	17.39	17.21	17.25	21,425	-0.02(-0.12%)
Jan 09, 2017	17.23	17.40	17.20	17.27	24,077	-0.03(-0.17%)
Jan 06, 2017	17.19	17.60	17.19	17.30	15,245	-0.20(-1.14%)
Jan 05, 2017	17.59	17.59	17.16	17.50	32,329	+0.08(+0.46%)
Jan 04, 2017	17.92	17.92	17.12	17.42	28,177	-0.33(-1.86%)
Jan 03, 2017	17.99	18.00	17.63	17.75	17,656	-0.13(-0.73%)
Dec 30, 2016		17.88	17.88	17.88	0	+0.00(+0.00%)
Dec 29, 2016	17.95	17.97	17.76	17.88	7,470	+0.01(+0.06%)
Dec 28, 2016	17.99	18.04	17.80	17.87	22,398	-0.11(-0.61%)
Dec 23, 2016		17.98	17.98	17.98	0	+0.17(+0.95%)
Dec 22, 2016	17.78	18.00	17.76	17.81	96,237	-0.07(-0.39%)
Dec 21, 2016	18.00	18.00	17.71	17.88	10,505	-0.12(-0.67%)
Dec 20, 2016	17.94	18.03	17.71	18.00	36,329	+0.11(+0.61%)
Dec 19, 2016	17.61	17.90	17.57	17.89	16,221	+0.25(+1.42%)
Dec 16, 2016	17.99	18.00	17.61	17.64	16,948	-0.25(-1.40%)
Dec 15, 2016	17.90	17.99	17.70	17.89	140,881	+0.19(+1.07%)
Dec 14, 2016	17.97	17.99	17.70	17.70	132,130	-0.16(-0.90%)
Dec 13, 2016	17.90	18.01	17.74	17.86	89,489	+0.06(+0.34%)
Dec 12, 2016	17.76	17.80	17.39	17.80	64,483	+0.21(+1.19%)
Dec 09, 2016	17.58	17.60	17.46	17.59	24,818	+0.01(+0.06%)
Dec 08, 2016	17.49	17.61	17.47	17.58	134,600	+0.14(+0.80%)
Dec 07, 2016	17.71	17.71	17.39	17.44	40,059	-0.03(-0.17%)
Dec 06, 2016	17.63	17.63	17.41	17.47	69,017	-0.03(-0.17%)
Dec 05, 2016	17.50	17.59	17.40	17.50	13,115	+0.10(+0.57%)
Dec 02, 2016	17.95	17.95	17.38	17.40	22,924	-0.06(-0.34%)
Dec 01, 2016	17.60	17.75	17.38	17.46	35,638	+0.11(+0.63%)
Nov 30, 2016	17.26	17.48	17.26	17.35	8,579	+0.00(+0.00%)
Nov 29, 2016	17.44	17.45	17.12	17.35	40,412	-0.09(-0.52%)
Nov 28, 2016	17.53	17.53	17.31	17.44	44,216	+0.14(+0.81%)
Nov 25, 2016	17.42	17.42	17.11	17.30	16,145	-0.12(-0.69%)
Nov 24, 2016	17.30	17.71	17.09	17.42	13,406	+0.12(+0.69%)
Nov 23, 2016	17.57	17.60	17.30	17.30	121,897	-0.32(-1.82%)
Nov 22, 2016	16.94	17.71	16.84	17.62	67,833	+0.49(+2.86%)
Nov 21, 2016	17.60	17.63	16.89	17.13	197,087	-0.76(-4.25%)
Nov 18, 2016	18.28	18.29	17.65	17.89	20,243	-0.13(-0.72%)
Nov 17, 2016	17.60	18.31	17.60	18.02	97,538	+0.40(+2.27%)
Nov 16, 2016	17.95	17.95	17.60	17.62	20,273	-0.43(-2.38%)
Nov 15, 2016	17.41	18.23	17.41	18.05	17,675	+0.50(+2.85%)
Nov 14, 2016	17.48	17.75	17.31	17.55	45,041	-0.10(-0.57%)
Nov 11, 2016	18.01	18.01	17.06	17.65	63,751	-0.36(-2.00%)
Nov 10, 2016	18.49	18.49	17.87	18.01	50,223	-0.34(-1.85%)
Nov 09, 2016	18.01	18.55	17.95	18.35	24,868	-0.49(-2.60%)
Nov 08, 2016	19.19	19.19	18.80	18.84	23,870	+0.05(+0.27%)
Nov 07, 2016	18.28	19.00	18.28	18.79	25,889	+0.52(+2.85%)
Nov 04, 2016	18.30	18.61	18.24	18.27	18,985	-0.03(-0.16%)
Nov 03, 2016	18.03	18.32	18.03	18.30	21,800	-0.02(-0.11%)
Nov 02, 2016	18.63	18.63	18.10	18.32	17,929	-0.35(-1.87%)

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.