Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.68	17.75	17.61	17.71	22,244	+0.23(+1.31%)
Jan 30, 2017	17.44	17.54	17.39	17.48	49,227	-0.01(-0.06%)
Jan 27, 2017	17.57	17.87	17.49	17.49	8,899	-0.07(-0.38%)
Jan 26, 2017	17.55	17.66	17.55	17.56	18,136	-0.04(-0.20%)
Jan 25, 2017	17.52	17.61	17.48	17.59	16,705	+0.13(+0.76%)
Jan 24, 2017	17.44	17.49	17.40	17.46	12,830	+0.11(+0.65%)
Jan 23, 2017	17.22	17.35	17.22	17.35	16,783	+0.25(+1.46%)
Jan 20, 2017	17.23	17.23	17.07	17.10	20,664	-0.05(-0.32%)
Jan 19, 2017	17.22	17.23	17.15	17.15	10,704	+0.00(+0.02%)
Jan 18, 2017	17.33	17.33	17.13	17.15	10,197	-0.41(-2.36%)
Jan 17, 2017	17.33	17.56	17.33	17.56	34,568	+0.25(+1.45%)
Jan 13, 2017		17.31	17.31	17.31	0	-0.04(-0.24%)
Jan 12, 2017	17.16	17.35	17.15	17.35	30,926	+0.29(+1.68%)
Jan 11, 2017	16.88	17.08	16.88	17.07	25,109	+0.40(+2.42%)
Jan 10, 2017	16.73	16.78	16.63	16.66	24,985	-0.01(-0.09%)
Jan 09, 2017	16.68	16.79	16.64	16.68	21,273	+0.06(+0.37%)
Jan 06, 2017	16.68	16.74	16.59	16.62	15,017	-0.05(-0.28%)
Jan 05, 2017	16.52	16.70	16.52	16.66	21,019	+0.16(+0.96%)
Jan 04, 2017	16.52	16.56	16.51	16.51	15,624	+0.08(+0.50%)
Jan 03, 2017	16.47	16.47	16.38	16.43	7,420	+0.14(+0.88%)
Dec 30, 2016		16.28	16.28	16.28	0	+0.03(+0.16%)
Dec 29, 2016	16.22	16.32	16.17	16.26	29,358	+0.06(+0.34%)
Dec 28, 2016	16.14	16.22	16.13	16.20	20,235	-0.00(-0.00%)
Dec 27, 2016	16.26	16.28	16.18	16.20	30,828	-0.08(-0.47%)
Dec 23, 2016		16.28	16.28	16.28	0	+0.18(+1.11%)
Dec 22, 2016	16.31	16.31	16.10	16.10	25,205	-0.45(-2.72%)
Dec 21, 2016	16.52	16.58	16.49	16.55	54,713	-0.07(-0.40%)
Dec 20, 2016	16.56	16.62	16.54	16.61	21,785	-0.05(-0.30%)
Dec 19, 2016	16.61	16.68	16.58	16.67	24,150	+0.15(+0.92%)
Dec 16, 2016	16.64	16.64	16.48	16.51	30,659	-0.04(-0.21%)
Dec 15, 2016	16.51	16.59	16.51	16.55	30,991	+0.07(+0.43%)
Dec 14, 2016	16.69	16.77	16.48	16.48	40,787	-0.26(-1.57%)
Dec 13, 2016	16.75	16.77	16.71	16.74	23,939	+0.13(+0.79%)
Dec 12, 2016	16.69	16.73	16.61	16.61	23,458	-0.14(-0.82%)
Dec 09, 2016	16.75	16.79	16.75	16.75	25,814	-0.08(-0.48%)
Dec 08, 2016	16.72	16.88	16.72	16.83	17,849	+0.17(+1.00%)
Dec 07, 2016	16.54	16.75	16.49	16.66	27,247	+0.22(+1.32%)
Dec 06, 2016	16.30	16.47	16.29	16.44	33,149	+0.05(+0.28%)
Dec 05, 2016	16.26	16.44	16.26	16.40	40,793	-0.06(-0.34%)
Dec 02, 2016	16.49	16.49	16.45	16.45	23,181	-0.03(-0.18%)
Dec 01, 2016	16.46	16.51	16.45	16.48	14,493	+0.03(+0.18%)
Nov 30, 2016	16.42	16.50	16.35	16.45	56,230	+0.07(+0.43%)
Nov 29, 2016	16.40	16.44	16.18	16.38	131,558	-0.02(-0.10%)
Nov 28, 2016	16.32	16.45	16.23	16.40	20,274	-0.01(-0.06%)
Nov 25, 2016	16.50	16.50	16.13	16.41	19,845	+0.04(+0.25%)
Nov 23, 2016		16.37	16.37	16.37	0	-0.05(-0.31%)
Nov 22, 2016	16.31	16.44	16.27	16.42	18,276	+0.29(+1.79%)
Nov 21, 2016	16.12	16.46	16.08	16.13	19,781	+0.05(+0.31%)
Nov 18, 2016	16.18	16.18	16.05	16.08	10,931	-0.11(-0.66%)
Nov 17, 2016	16.22	16.22	16.13	16.18	11,394	-0.01(-0.03%)
Nov 16, 2016	16.06	16.23	16.06	16.19	21,140	+0.01(+0.06%)
Nov 15, 2016	15.99	16.26	15.99	16.18	24,520	+0.01(+0.06%)
Nov 14, 2016	16.23	16.23	15.98	16.17	32,803	-0.18(-1.11%)
Nov 11, 2016	16.24	16.35	16.18	16.35	19,413	-0.07(-0.40%)
Nov 10, 2016	16.48	16.48	16.18	16.42	64,457	+0.17(+1.06%)
Nov 09, 2016	16.55	16.55	16.25	16.25	38,018	-0.77(-4.52%)
Nov 08, 2016	16.67	17.04	16.67	17.01	20,220	+0.25(+1.49%)
Nov 07, 2016	16.61	16.79	16.41	16.76	27,129	+0.28(+1.70%)
Nov 04, 2016	16.53	16.55	16.42	16.48	19,344	-0.12(-0.72%)
Nov 03, 2016	16.75	16.75	16.51	16.60	32,945	-0.08(-0.50%)
Nov 02, 2016	16.83	16.83	16.64	16.69	27,720	-0.21(-1.26%)

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.