Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.13	18.13	18.03	18.03	61,131	-0.01(-0.04%)
Jan 30, 2017	18.07	18.16	18.03	18.04	93,898	-0.06(-0.31%)
Jan 27, 2017	18.11	18.11	18.02	18.09	56,830	+0.05(+0.29%)
Jan 26, 2017	18.09	18.10	18.02	18.04	54,898	-0.05(-0.28%)
Jan 25, 2017	18.10	18.10	17.99	18.09	43,469	+0.00(+0.00%)
Jan 24, 2017	18.01	18.09	18.01	18.09	110,318	+0.07(+0.39%)
Jan 23, 2017	17.98	18.14	17.98	18.02	88,209	-0.08(-0.43%)
Jan 20, 2017	18.05	18.10	18.01	18.10	155,683	-0.01(-0.04%)
Jan 19, 2017	18.09	18.11	18.01	18.11	85,226	-0.01(-0.08%)
Jan 18, 2017	18.08	18.13	18.01	18.12	341,802	+0.09(+0.47%)
Jan 17, 2017	18.05	18.12	18.02	18.04	181,977	+0.04(+0.20%)
Jan 13, 2017		18.00	18.00	18.00	0	+0.01(+0.04%)
Jan 12, 2017	18.02	18.14	17.99	17.99	49,538	-0.10(-0.55%)
Jan 11, 2017	18.09	18.09	17.99	18.09	52,002	+0.07(+0.39%)
Jan 10, 2017	17.99	18.09	17.98	18.02	224,544	+0.01(+0.04%)
Jan 09, 2017	17.99	18.14	17.87	18.01	257,313	+0.07(+0.40%)
Jan 06, 2017	17.99	18.05	17.93	17.94	30,857	-0.10(-0.55%)
Jan 05, 2017	17.97	18.04	17.96	18.04	149,863	+0.09(+0.51%)
Jan 04, 2017	17.97	17.99	17.89	17.95	254,269	+0.05(+0.28%)
Jan 03, 2017	17.85	18.03	17.85	17.90	99,815	+0.00(+0.00%)
Dec 30, 2016		17.90	17.90	17.90	0	+0.04(+0.20%)
Dec 29, 2016	17.85	17.99	17.85	17.87	95,276	+0.09(+0.48%)
Dec 28, 2016	17.88	17.96	17.78	17.78	147,404	-0.04(-0.24%)
Dec 27, 2016	17.84	17.93	17.82	17.82	87,018	-0.03(-0.16%)
Dec 23, 2016		17.85	17.85	17.85	0	-0.03(-0.16%)
Dec 22, 2016	17.77	17.93	17.77	17.88	56,850	+0.04(+0.20%)
Dec 21, 2016	17.93	17.94	17.81	17.84	36,810	-0.10(-0.55%)
Dec 20, 2016	17.94	18.51	17.73	17.94	194,521	+0.07(+0.37%)
Dec 19, 2016	17.77	17.91	17.77	17.88	50,555	+0.10(+0.59%)
Dec 16, 2016	17.86	17.87	17.74	17.77	648,088	-0.03(-0.20%)
Dec 15, 2016	17.82	17.89	17.81	17.81	42,403	-0.03(-0.16%)
Dec 14, 2016	17.84	17.96	17.77	17.84	145,595	+0.02(+0.12%)
Dec 13, 2016	17.84	17.92	17.81	17.81	52,371	-0.09(-0.51%)
Dec 12, 2016	17.80	17.91	17.80	17.91	45,433	+0.10(+0.55%)
Dec 09, 2016	17.82	17.92	17.78	17.81	35,701	-0.08(-0.43%)
Dec 08, 2016	17.87	17.89	17.71	17.88	19,172	+0.07(+0.39%)
Dec 07, 2016	17.73	17.91	17.71	17.81	118,691	+0.15(+0.83%)
Dec 06, 2016	17.75	17.77	17.62	17.67	33,686	+0.02(+0.12%)
Dec 05, 2016	17.79	17.80	17.59	17.65	34,057	+0.01(+0.04%)
Dec 02, 2016	17.72	17.82	17.64	17.64	48,421	-0.01(-0.08%)
Dec 01, 2016	17.62	17.79	17.62	17.65	70,488	-0.12(-0.67%)
Nov 30, 2016	17.73	17.79	17.66	17.77	72,194	+0.06(+0.35%)
Nov 29, 2016	17.68	17.86	17.62	17.71	48,924	+0.09(+0.52%)
Nov 28, 2016	17.65	17.87	17.62	17.62	46,736	-0.01(-0.08%)
Nov 25, 2016	17.84	17.86	17.61	17.63	161,305	-0.13(-0.71%)
Nov 23, 2016		17.76	17.76	17.76	0	+0.07(+0.39%)
Nov 22, 2016	17.71	17.81	17.53	17.69	1,983,173	-0.02(-0.12%)
Nov 21, 2016	17.75	17.80	17.70	17.71	48,691	+0.10(+0.54%)
Nov 18, 2016	17.58	17.91	17.55	17.61	54,338	+0.06(+0.32%)
Nov 17, 2016	17.59	17.77	17.55	17.56	55,910	-0.04(-0.24%)
Nov 16, 2016	17.58	17.77	17.55	17.60	29,875	-0.01(-0.04%)
Nov 15, 2016	17.63	17.77	17.50	17.61	37,539	-0.05(-0.28%)
Nov 14, 2016	17.66	17.81	17.64	17.66	40,604	+0.01(+0.04%)
Nov 11, 2016	17.86	17.89	17.64	17.65	53,509	-0.14(-0.78%)
Nov 10, 2016	17.77	17.95	17.71	17.79	64,845	-0.10(-0.54%)
Nov 09, 2016	17.91	17.94	17.89	17.89	26,917	+0.01(+0.08%)
Nov 08, 2016	17.93	18.01	17.87	17.87	32,089	-0.13(-0.73%)
Nov 07, 2016	17.94	18.02	17.80	18.00	34,769	+0.17(+0.93%)
Nov 04, 2016	17.85	18.00	17.80	17.84	179,920	-0.08(-0.46%)
Nov 03, 2016	17.84	17.93	17.84	17.92	9,465	-0.01(-0.08%)
Nov 02, 2016	17.84	18.03	17.84	17.93	28,392	+0.03(+0.19%)

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.