Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.19	17.21	17.08	17.15	3,762,888	-0.10(-0.61%)
Jan 30, 2017	17.30	17.30	17.20	17.26	1,435,105	-0.18(-1.01%)
Jan 27, 2017	17.43	17.44	17.39	17.43	1,560,286	+0.00(+0.00%)
Jan 26, 2017	17.47	17.49	17.43	17.43	1,812,364	+0.03(+0.19%)
Jan 25, 2017	17.39	17.41	17.36	17.40	1,264,952	+0.13(+0.76%)
Jan 24, 2017	17.20	17.30	17.18	17.27	1,773,995	+0.06(+0.34%)
Jan 23, 2017	17.20	17.21	17.10	17.21	1,226,876	-0.09(-0.49%)
Jan 20, 2017	17.30	17.34	17.24	17.30	2,448,468	+0.05(+0.30%)
Jan 19, 2017	17.31	17.32	17.21	17.24	1,502,047	-0.04(-0.23%)
Jan 18, 2017	17.21	17.30	17.18	17.28	2,645,314	+0.10(+0.57%)
Jan 17, 2017	17.24	17.24	17.17	17.19	3,416,599	-0.27(-1.54%)
Jan 13, 2017		17.45	17.45	17.45	0	+0.07(+0.41%)
Jan 12, 2017	17.36	17.39	17.25	17.38	1,442,446	-0.07(-0.41%)
Jan 11, 2017	17.44	17.51	17.33	17.45	1,958,370	+0.08(+0.45%)
Jan 10, 2017	17.39	17.43	17.36	17.38	707,442	-0.03(-0.15%)
Jan 09, 2017	17.40	17.41	17.37	17.40	877,321	-0.06(-0.34%)
Jan 06, 2017	17.41	17.47	17.37	17.46	1,416,433	+0.07(+0.38%)
Jan 05, 2017	17.38	17.40	17.32	17.39	1,796,760	+0.00(+0.00%)
Jan 04, 2017	17.34	17.41	17.31	17.39	2,317,472	+0.10(+0.57%)
Jan 03, 2017	17.29	17.35	17.23	17.30	1,720,606	+0.22(+1.30%)
Dec 30, 2016		17.07	17.07	17.07	0	+0.05(+0.27%)
Dec 29, 2016	17.07	17.08	17.03	17.03	1,470,416	-0.04(-0.23%)
Dec 28, 2016	17.17	17.17	17.07	17.07	2,349,488	-0.04(-0.24%)
Dec 27, 2016	17.12	17.15	17.11	17.11	1,448,662	-0.03(-0.15%)
Dec 23, 2016		17.14	17.14	17.14	0	+0.03(+0.19%)
Dec 22, 2016	17.12	17.12	17.07	17.10	2,068,495	-0.01(-0.08%)
Dec 21, 2016	17.08	17.12	17.08	17.12	1,528,671	-0.03(-0.19%)
Dec 20, 2016	17.14	17.17	17.13	17.15	1,555,020	+0.08(+0.49%)
Dec 19, 2016	17.07	17.09	17.05	17.06	1,350,759	+0.03(+0.15%)
Dec 16, 2016	17.09	17.10	17.02	17.04	1,848,711	-0.05(-0.30%)
Dec 15, 2016	17.01	17.11	16.99	17.09	2,383,952	+0.14(+0.80%)
Dec 14, 2016	16.97	17.04	16.93	16.95	3,441,508	-0.09(-0.53%)
Dec 13, 2016	16.97	17.07	16.97	17.05	1,212,314	+0.21(+1.23%)
Dec 12, 2016	16.88	16.93	16.83	16.84	1,855,523	-0.15(-0.88%)
Dec 09, 2016	16.92	17.00	16.91	16.99	1,798,954	+0.14(+0.85%)
Dec 08, 2016	16.81	16.89	16.78	16.84	1,466,439	+0.10(+0.62%)
Dec 07, 2016	16.61	16.77	16.59	16.74	1,824,326	+0.20(+1.21%)
Dec 06, 2016	16.41	16.55	16.39	16.54	1,209,728	+0.18(+1.11%)
Dec 05, 2016	16.35	16.40	16.33	16.36	1,294,177	+0.10(+0.60%)
Dec 02, 2016	16.22	16.31	16.20	16.26	1,434,984	-0.05(-0.32%)
Dec 01, 2016	16.42	16.42	16.31	16.31	1,852,281	-0.15(-0.88%)
Nov 30, 2016	16.49	16.51	16.44	16.46	1,887,505	+0.08(+0.49%)
Nov 29, 2016	16.35	16.41	16.31	16.38	1,130,834	+0.06(+0.40%)
Nov 28, 2016	16.37	16.40	16.30	16.31	1,950,814	-0.12(-0.75%)
Nov 25, 2016	16.42	16.44	16.40	16.44	273,113	+0.04(+0.26%)
Nov 23, 2016		16.39	16.39	16.39	0	+0.03(+0.18%)
Nov 22, 2016	16.36	16.37	16.29	16.37	1,536,584	+0.07(+0.44%)
Nov 21, 2016	16.24	16.31	16.22	16.29	1,252,676	+0.08(+0.52%)
Nov 18, 2016	16.23	16.23	16.19	16.21	3,184,503	-0.09(-0.56%)
Nov 17, 2016	16.18	16.31	16.17	16.30	892,631	+0.19(+1.16%)
Nov 16, 2016	16.11	16.16	16.10	16.11	988,601	-0.11(-0.68%)
Nov 15, 2016	16.13	16.24	16.11	16.22	1,712,021	+0.11(+0.68%)
Nov 14, 2016	16.07	16.12	16.04	16.11	4,910,210	+0.06(+0.40%)
Nov 11, 2016	16.01	16.05	15.96	16.05	723,260	-0.07(-0.44%)
Nov 10, 2016	16.19	16.24	16.01	16.12	1,967,946	-0.01(-0.06%)
Nov 09, 2016	15.88	16.17	15.88	16.13	13,142,873	+0.10(+0.63%)
Nov 08, 2016	15.91	16.05	15.90	16.03	13,987,224	+0.09(+0.57%)
Nov 07, 2016	15.89	15.95	15.89	15.94	1,709,191	+0.36(+2.33%)
Nov 04, 2016	15.67	15.69	15.58	15.58	1,482,453	-0.19(-1.19%)
Nov 03, 2016	15.87	15.89	15.74	15.76	686,433	-0.08(-0.53%)
Nov 02, 2016	15.94	15.95	15.80	15.85	2,783,955	-0.18(-1.13%)

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.