Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.79	16.80	16.74	16.79	191,264	+0.05(+0.30%)
Jan 30, 2018	16.81	16.81	16.70	16.73	177,079	-0.10(-0.62%)
Jan 29, 2018	16.93	16.93	16.81	16.84	343,852	-0.07(-0.42%)
Jan 26, 2018	16.86	16.93	16.84	16.91	119,198	+0.05(+0.28%)
Jan 25, 2018	16.99	16.99	16.84	16.86	65,596	-0.10(-0.61%)
Jan 24, 2018	16.81	16.97	16.81	16.97	59,890	+0.22(+1.31%)
Jan 23, 2018	16.70	16.75	16.67	16.75	149,719	+0.02(+0.12%)
Jan 22, 2018	16.71	16.73	16.66	16.73	206,076	+0.08(+0.47%)
Jan 19, 2018	16.64	16.69	16.62	16.65	79,204	-0.01(-0.08%)
Jan 18, 2018	16.66	16.68	16.64	16.66	22,093	+0.00(+0.00%)
Jan 17, 2018	16.64	16.71	16.61	16.66	108,657	+0.02(+0.14%)
Jan 16, 2018	16.60	16.69	16.60	16.64	49,503	-0.09(-0.52%)
Jan 12, 2018		16.73	16.73	16.73	0	+0.10(+0.62%)
Jan 11, 2018	16.70	16.71	16.61	16.62	88,904	-0.02(-0.14%)
Jan 10, 2018	16.65	16.69	16.62	16.65	60,954	+0.01(+0.05%)
Jan 09, 2018	16.57	16.65	16.51	16.64	91,735	+0.03(+0.19%)
Jan 08, 2018	16.57	16.61	16.55	16.61	162,772	-0.02(-0.10%)
Jan 05, 2018	16.64	16.66	16.59	16.62	36,458	-0.09(-0.53%)
Jan 04, 2018	16.69	16.71	16.63	16.71	151,951	+0.03(+0.19%)
Jan 03, 2018	16.65	16.69	16.61	16.68	56,678	+0.08(+0.48%)
Jan 02, 2018	16.57	16.62	16.57	16.60	22,375	+0.06(+0.39%)
Dec 29, 2017		16.54	16.54	16.54	0	+0.06(+0.34%)
Dec 28, 2017	16.45	16.48	16.43	16.48	41,050	+0.07(+0.44%)
Dec 27, 2017	16.42	16.42	16.37	16.41	57,679	+0.04(+0.24%)
Dec 26, 2017	16.22	16.39	16.22	16.37	70,581	+0.21(+1.28%)
Dec 22, 2017	16.12	16.18	16.09	16.16	25,033	+0.04(+0.25%)
Dec 21, 2017	16.10	16.14	16.04	16.12	46,294	+0.02(+0.15%)
Dec 20, 2017	16.08	16.10	16.03	16.10	53,198	+0.15(+0.94%)
Dec 19, 2017	15.97	15.99	15.95	15.95	37,598	+0.03(+0.20%)
Dec 18, 2017	15.91	15.98	15.90	15.91	39,139	+0.05(+0.30%)
Dec 15, 2017	15.92	15.92	15.86	15.87	235,068	+0.07(+0.45%)
Dec 14, 2017	15.77	15.82	15.75	15.80	73,668	+0.02(+0.15%)
Dec 13, 2017	15.80	15.80	15.75	15.77	47,004	-0.02(-0.15%)
Dec 12, 2017	15.89	15.89	15.77	15.80	39,218	-0.08(-0.50%)
Dec 11, 2017	15.87	15.92	15.85	15.88	29,354	+0.03(+0.20%)
Dec 08, 2017	15.87	15.88	15.80	15.84	138,537	+0.07(+0.45%)
Dec 07, 2017	15.77	15.81	15.76	15.77	70,675	-0.04(-0.25%)
Dec 06, 2017	15.99	16.00	15.80	15.81	50,245	-0.19(-1.18%)
Dec 05, 2017	16.10	16.10	16.00	16.00	33,262	-0.13(-0.78%)
Dec 04, 2017	16.21	16.21	16.13	16.13	31,031	-0.16(-0.97%)
Dec 01, 2017	16.28	16.34	16.25	16.29	54,494	+0.10(+0.63%)
Nov 30, 2017	16.31	16.35	16.18	16.18	35,892	-0.16(-0.96%)
Nov 29, 2017	16.32	16.40	16.31	16.34	26,842	-0.02(-0.15%)
Nov 28, 2017	16.36	16.39	16.32	16.36	36,441	-0.06(-0.34%)
Nov 27, 2017	16.40	16.45	16.37	16.42	34,579	-0.02(-0.10%)
Nov 24, 2017	16.49	16.51	16.44	16.44	21,715	+0.01(+0.05%)
Nov 22, 2017	16.40	16.46	16.40	16.43	58,956	+0.10(+0.63%)
Nov 21, 2017	16.32	16.37	16.29	16.32	43,105	+0.08(+0.49%)
Nov 20, 2017	16.28	16.28	16.19	16.25	27,434	-0.16(-0.96%)
Nov 17, 2017	16.29	16.40	16.28	16.40	23,558	+0.20(+1.22%)
Nov 16, 2017	16.27	16.28	16.21	16.21	23,193	-0.06(-0.37%)
Nov 15, 2017	16.25	16.30	16.23	16.27	29,431	-0.01(-0.07%)
Nov 14, 2017	16.42	16.42	16.25	16.28	33,884	-0.24(-1.43%)
Nov 13, 2017	16.51	16.56	16.48	16.51	17,740	+0.02(+0.10%)
Nov 10, 2017	16.50	16.57	16.47	16.50	55,647	-0.02(-0.14%)
Nov 09, 2017	16.46	16.58	16.46	16.52	117,210	+0.01(+0.05%)
Nov 08, 2017	16.51	16.59	16.47	16.51	226,912	+0.00(+0.00%)
Nov 07, 2017	16.56	16.56	16.47	16.51	57,027	-0.12(-0.71%)
Nov 06, 2017	16.40	16.64	16.40	16.63	51,724	+0.27(+1.62%)
Nov 03, 2017	16.43	16.44	16.29	16.37	50,385	-0.01(-0.08%)
Nov 02, 2017	16.36	16.40	16.33	16.38	113,560	+0.05(+0.29%)

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.