Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.65	16.66	16.30	16.40	1,611,874	-0.18(-1.09%)
Jan 30, 2018	16.59	16.67	16.58	16.58	1,476,612	-0.09(-0.54%)
Jan 29, 2018	16.67	16.75	16.52	16.67	1,461,541	-0.08(-0.48%)
Jan 26, 2018	16.82	16.83	16.71	16.75	1,291,311	+0.01(+0.06%)
Jan 25, 2018	16.83	16.97	16.68	16.74	5,084,310	-0.05(-0.30%)
Jan 24, 2018	16.89	16.96	16.72	16.79	1,193,282	-0.05(-0.30%)
Jan 23, 2018	16.77	16.86	16.70	16.84	1,278,808	+0.09(+0.54%)
Jan 22, 2018	16.60	16.78	16.58	16.75	1,764,869	+0.15(+0.90%)
Jan 19, 2018	16.95	16.95	16.50	16.60	2,233,887	-0.26(-1.54%)
Jan 18, 2018	16.83	17.16	16.78	16.86	4,314,780	+0.02(+0.12%)
Jan 17, 2018	16.80	16.99	16.79	16.84	5,681,823	+0.05(+0.30%)
Jan 16, 2018	16.88	16.90	16.67	16.79	2,525,111	-0.12(-0.71%)
Jan 12, 2018		16.91	16.91	16.91	0	+0.20(+1.20%)
Jan 11, 2018	16.42	16.73	16.35	16.71	1,904,048	+0.28(+1.70%)
Jan 10, 2018	16.28	16.52	16.20	16.43	2,105,254	+0.15(+0.92%)
Jan 09, 2018	16.40	16.51	16.16	16.28	3,164,888	-0.18(-1.09%)
Jan 08, 2018	16.14	16.62	16.10	16.46	2,065,183	+0.30(+1.86%)
Jan 05, 2018	16.35	16.36	15.99	16.16	1,917,371	-0.11(-0.68%)
Jan 04, 2018	16.25	16.41	16.24	16.27	2,108,189	+0.02(+0.12%)
Jan 03, 2018	16.46	16.49	16.21	16.25	2,211,860	-0.29(-1.75%)
Jan 02, 2018	16.16	16.56	16.15	16.54	2,768,926	+0.38(+2.35%)
Dec 29, 2017		16.16	16.16	16.16	0	+0.10(+0.62%)
Dec 28, 2017	16.07	16.10	15.99	16.06	1,008,652	+0.03(+0.19%)
Dec 27, 2017	16.05	16.06	15.80	16.03	2,217,970	+0.02(+0.12%)
Dec 26, 2017	15.98	16.09	15.98	16.01	2,971,407	-0.01(-0.06%)
Dec 22, 2017	16.01	16.14	15.95	16.02	2,212,520	+0.02(+0.12%)
Dec 21, 2017	15.82	16.03	15.68	16.00	2,009,503	+0.20(+1.27%)
Dec 20, 2017	15.74	15.83	15.62	15.80	941,120	+0.12(+0.77%)
Dec 19, 2017	15.61	15.88	15.52	15.68	1,933,099	+0.04(+0.26%)
Dec 18, 2017	15.83	15.87	15.63	15.64	1,779,701	-0.20(-1.26%)
Dec 15, 2017	15.77	15.91	15.73	15.84	1,425,843	+0.08(+0.51%)
Dec 14, 2017	15.71	15.88	15.69	15.76	1,912,883	+0.03(+0.19%)
Dec 13, 2017	15.39	15.79	15.39	15.73	1,964,571	+0.38(+2.48%)
Dec 12, 2017	15.39	15.65	15.30	15.35	2,502,628	-0.10(-0.65%)
Dec 11, 2017	15.10	15.62	15.06	15.45	3,251,843	+0.34(+2.25%)
Dec 08, 2017	15.14	15.21	14.99	15.11	2,657,833	+0.00(+0.00%)
Dec 07, 2017	15.14	15.33	15.11	15.11	1,439,527	-0.06(-0.40%)
Dec 06, 2017	15.07	15.36	15.07	15.17	2,753,665	+0.08(+0.53%)
Dec 05, 2017	15.03	15.26	15.03	15.09	3,272,591	+0.04(+0.27%)
Dec 04, 2017	15.12	15.34	14.99	15.05	3,090,705	-0.12(-0.79%)
Dec 01, 2017	15.24	15.24	15.02	15.17	1,867,191	-0.09(-0.59%)
Nov 30, 2017	15.41	15.56	15.25	15.26	1,805,963	-0.05(-0.33%)
Nov 29, 2017	15.50	15.54	15.23	15.31	2,258,304	-0.24(-1.54%)
Nov 28, 2017	15.32	15.57	15.17	15.55	3,296,706	+0.21(+1.37%)
Nov 27, 2017	15.39	15.39	15.13	15.34	2,608,259	-0.07(-0.45%)
Nov 24, 2017	15.42	15.50	15.38	15.41	485,636	+0.00(+0.00%)
Nov 22, 2017	15.48	15.48	15.34	15.41	1,639,332	+0.01(+0.06%)
Nov 21, 2017	15.49	15.50	15.30	15.40	1,561,998	-0.06(-0.39%)
Nov 20, 2017	15.50	15.54	15.41	15.46	1,782,071	-0.04(-0.26%)
Nov 17, 2017	15.46	15.65	15.44	15.50	1,029,930	-0.03(-0.19%)
Nov 16, 2017	15.59	15.74	15.50	15.53	1,734,449	-0.08(-0.51%)
Nov 15, 2017	15.58	15.90	15.38	15.61	3,004,481	-0.06(-0.38%)
Nov 14, 2017	15.84	15.98	15.57	15.67	1,717,685	-0.29(-1.82%)
Nov 13, 2017	15.79	16.05	15.72	15.96	1,711,607	+0.15(+0.95%)
Nov 10, 2017	15.94	16.01	15.77	15.81	1,829,376	-0.09(-0.57%)
Nov 09, 2017	16.10	16.20	15.72	15.90	3,126,356	-0.32(-1.97%)
Nov 08, 2017	15.68	16.39	14.97	16.22	7,958,472	+0.52(+3.31%)
Nov 07, 2017	15.58	15.97	15.40	15.70	4,731,046	+0.10(+0.64%)
Nov 06, 2017	15.42	15.60	15.33	15.60	2,540,629	+0.25(+1.63%)
Nov 03, 2017	15.52	15.52	15.21	15.35	3,783,719	-0.23(-1.48%)
Nov 02, 2017	15.31	15.67	15.31	15.58	1,527,209	+0.17(+1.10%)

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.