Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.32	16.32	16.26	16.32	56,703	+0.02(+0.11%)
Jan 30, 2017	16.41	16.42	16.27	16.30	16,838	-0.14(-0.86%)
Jan 27, 2017	16.44	16.44	16.44	16.44	3,230	-0.00(-0.01%)
Jan 26, 2017	16.49	16.49	16.44	16.44	15,243	-0.01(-0.08%)
Jan 25, 2017	16.41	16.46	16.38	16.46	9,764	+0.13(+0.81%)
Jan 24, 2017	16.26	16.32	16.26	16.32	7,271	+0.10(+0.61%)
Jan 23, 2017	16.31	16.31	16.19	16.23	3,324	-0.02(-0.11%)
Jan 20, 2017	16.26	16.26	16.24	16.24	3,970	+0.05(+0.32%)
Jan 19, 2017	16.22	16.25	16.19	16.19	7,405	-0.07(-0.41%)
Jan 18, 2017	16.29	16.29	16.22	16.26	18,929	+0.05(+0.31%)
Jan 17, 2017	16.31	16.31	16.18	16.21	15,893	-0.06(-0.37%)
Jan 13, 2017		16.27	16.27	16.27	0	+0.01(+0.05%)
Jan 12, 2017	16.31	16.31	16.16	16.26	22,219	+0.04(+0.22%)
Jan 11, 2017	16.26	16.29	16.19	16.22	31,458	-0.07(-0.42%)
Jan 10, 2017	16.30	16.32	16.29	16.29	12,991	+0.03(+0.18%)
Jan 09, 2017	16.39	16.39	16.26	16.26	15,973	-0.04(-0.24%)
Jan 06, 2017	16.22	16.33	16.22	16.30	22,360	+0.09(+0.55%)
Jan 05, 2017	16.26	16.26	16.17	16.21	44,362	-0.03(-0.17%)
Jan 04, 2017	16.19	16.25	16.18	16.24	29,672	+0.18(+1.12%)
Jan 03, 2017	16.03	16.16	16.03	16.06	11,067	+0.08(+0.52%)
Dec 30, 2016		15.97	15.97	15.97	0	-0.10(-0.65%)
Dec 29, 2016	16.13	16.13	16.08	16.08	14,743	+0.00(+0.02%)
Dec 28, 2016	16.16	16.16	16.08	16.08	11,104	-0.13(-0.83%)
Dec 27, 2016	16.23	16.23	16.21	16.21	8,494	+0.04(+0.24%)
Dec 23, 2016		16.17	16.17	16.17	0	+0.03(+0.20%)
Dec 22, 2016	16.21	16.21	16.12	16.14	20,852	-0.05(-0.32%)
Dec 21, 2016	16.20	16.22	16.19	16.19	59,759	-0.03(-0.17%)
Dec 20, 2016	16.22	16.23	16.21	16.22	4,222	+0.10(+0.64%)
Dec 19, 2016	16.14	16.17	16.11	16.12	13,262	+0.02(+0.11%)
Dec 16, 2016	16.26	16.26	16.10	16.10	9,754	-0.07(-0.43%)
Dec 15, 2016	16.15	16.22	16.15	16.17	18,162	+0.04(+0.24%)
Dec 14, 2016	16.28	16.28	16.10	16.13	19,160	-0.09(-0.57%)
Dec 13, 2016	16.20	16.24	16.20	16.22	9,856	+0.10(+0.61%)
Dec 12, 2016	16.16	16.16	16.07	16.12	15,241	-0.02(-0.11%)
Dec 09, 2016	16.10	16.14	16.05	16.14	18,516	+0.13(+0.82%)
Dec 08, 2016	16.02	16.05	16.01	16.01	43,620	+0.05(+0.32%)
Dec 07, 2016	15.79	15.99	15.77	15.96	35,695	+0.18(+1.17%)
Dec 06, 2016	15.80	15.80	15.69	15.78	19,786	+0.06(+0.39%)
Dec 05, 2016	15.75	15.75	15.71	15.71	21,161	+0.09(+0.56%)
Dec 02, 2016	15.61	15.66	15.61	15.63	51,050	+0.00(+0.00%)
Dec 01, 2016	15.81	15.81	15.63	15.63	3,019	-0.09(-0.57%)
Nov 30, 2016	15.76	15.76	15.72	15.72	2,577	-0.02(-0.10%)
Nov 29, 2016	15.77	15.82	15.73	15.73	137,058	-0.03(-0.18%)
Nov 28, 2016	15.81	15.81	15.74	15.76	12,390	-0.04(-0.28%)
Nov 25, 2016	15.78	15.81	15.78	15.81	2,483	+0.07(+0.48%)
Nov 23, 2016		15.73	15.73	15.73	0	+0.01(+0.07%)
Nov 22, 2016	15.74	15.75	15.70	15.72	5,900	+0.05(+0.32%)
Nov 21, 2016	15.67	15.67	15.67	15.67	903	+0.06(+0.39%)
Nov 18, 2016	15.64	15.65	15.61	15.61	6,712	-0.02(-0.10%)
Nov 17, 2016	15.57	15.65	15.57	15.62	8,269	+0.08(+0.53%)
Nov 16, 2016	15.50	15.56	15.50	15.54	6,446	-0.04(-0.25%)
Nov 15, 2016	15.52	15.58	15.51	15.58	3,413	+0.08(+0.54%)
Nov 14, 2016	15.57	15.57	15.47	15.50	11,854	+0.02(+0.11%)
Nov 11, 2016	15.54	15.54	15.37	15.48	8,211	-0.05(-0.35%)
Nov 10, 2016	15.61	15.61	15.53	15.53	7,713	+0.15(+0.97%)
Nov 09, 2016	15.10	15.43	15.10	15.39	8,872	+0.12(+0.79%)
Nov 08, 2016	15.27	15.27	15.26	15.27	3,794	+0.05(+0.31%)
Nov 07, 2016	15.24	15.24	15.17	15.22	6,510	+0.34(+2.29%)
Nov 04, 2016	14.94	14.98	14.88	14.88	34,633	-0.05(-0.35%)
Nov 03, 2016	15.13	15.13	14.93	14.93	1,455	-0.07(-0.44%)
Nov 02, 2016	15.03	15.03	14.95	15.00	4,582	-0.08(-0.53%)

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.