Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.17	18.21	18.03	18.11	724,712	-0.14(-0.78%)
Jan 30, 2017	18.26	18.26	18.19	18.26	515,658	-0.18(-0.96%)
Jan 27, 2017	18.40	18.45	18.39	18.43	353,619	-0.03(-0.18%)
Jan 26, 2017	18.50	18.52	18.43	18.47	734,686	-0.05(-0.29%)
Jan 25, 2017	18.49	18.55	18.48	18.52	617,224	+0.20(+1.08%)
Jan 24, 2017	18.25	18.37	18.25	18.32	555,849	+0.07(+0.37%)
Jan 23, 2017	18.19	18.27	18.16	18.26	870,634	-0.08(-0.41%)
Jan 20, 2017	18.32	18.41	18.28	18.33	1,821,276	+0.07(+0.39%)
Jan 19, 2017	18.30	18.36	18.23	18.26	746,298	-0.05(-0.28%)
Jan 18, 2017	18.17	18.32	18.17	18.31	1,051,558	+0.06(+0.34%)
Jan 17, 2017	18.26	18.30	18.24	18.25	660,174	-0.13(-0.72%)
Jan 13, 2017		18.38	18.38	18.38	0	+0.06(+0.35%)
Jan 12, 2017	18.29	18.34	18.20	18.32	1,341,335	-0.06(-0.33%)
Jan 11, 2017	18.33	18.44	18.28	18.38	1,123,635	+0.07(+0.37%)
Jan 10, 2017	18.30	18.36	18.30	18.31	439,845	-0.01(-0.07%)
Jan 09, 2017	18.26	18.35	18.26	18.32	437,050	-0.11(-0.61%)
Jan 06, 2017	18.36	18.45	18.32	18.44	697,513	+0.08(+0.43%)
Jan 05, 2017	18.37	18.40	18.32	18.36	917,413	-0.04(-0.22%)
Jan 04, 2017	18.36	18.41	18.30	18.40	3,980,703	-0.01(-0.04%)
Jan 03, 2017	18.37	18.47	18.32	18.41	1,568,528	+0.25(+1.39%)
Dec 30, 2016		18.15	18.15	18.15	0	+0.06(+0.34%)
Dec 29, 2016	18.11	18.14	18.09	18.09	638,411	+0.01(+0.08%)
Dec 28, 2016	18.21	18.21	18.07	18.08	982,291	-0.08(-0.45%)
Dec 27, 2016	18.15	18.19	18.15	18.16	1,277,538	+0.01(+0.04%)
Dec 23, 2016		18.15	18.15	18.15	0	+0.05(+0.26%)
Dec 22, 2016	18.09	18.13	18.07	18.11	477,612	-0.03(-0.19%)
Dec 21, 2016	18.01	18.15	18.01	18.14	1,247,828	+0.02(+0.11%)
Dec 20, 2016	18.05	18.13	18.05	18.12	697,071	+0.12(+0.64%)
Dec 19, 2016	18.08	18.08	18.00	18.00	1,314,861	-0.01(-0.04%)
Dec 16, 2016	18.03	18.07	17.98	18.01	2,410,663	+0.04(+0.23%)
Dec 15, 2016	17.84	18.00	17.84	17.97	4,318,578	+0.20(+1.11%)
Dec 14, 2016	17.81	17.92	17.77	17.77	1,405,686	-0.14(-0.76%)
Dec 13, 2016	17.84	17.96	17.84	17.91	979,680	+0.20(+1.11%)
Dec 12, 2016	17.70	17.77	17.68	17.71	5,040,660	-0.09(-0.50%)
Dec 09, 2016	17.67	17.81	17.64	17.80	1,438,485	+0.12(+0.69%)
Dec 08, 2016	17.60	17.73	17.60	17.68	3,410,163	+0.12(+0.69%)
Dec 07, 2016	17.33	17.61	17.33	17.56	3,050,214	+0.25(+1.43%)
Dec 06, 2016	17.06	17.34	17.05	17.31	1,232,095	+0.32(+1.86%)
Dec 05, 2016	16.88	17.00	16.88	16.99	758,746	+0.19(+1.13%)
Dec 02, 2016	16.72	16.85	16.72	16.80	1,001,565	+0.00(+0.00%)
Dec 01, 2016	16.91	16.91	16.79	16.80	1,229,347	-0.15(-0.88%)
Nov 30, 2016	16.97	17.04	16.94	16.95	956,010	+0.05(+0.32%)
Nov 29, 2016	16.83	16.93	16.80	16.90	826,847	+0.14(+0.85%)
Nov 28, 2016	16.82	16.88	16.76	16.76	1,183,241	-0.21(-1.24%)
Nov 25, 2016	16.94	16.97	16.92	16.97	284,229	+0.05(+0.32%)
Nov 23, 2016		16.91	16.91	16.91	0	-0.07(-0.44%)
Nov 22, 2016	16.99	17.00	16.91	16.99	575,100	+0.07(+0.40%)
Nov 21, 2016	16.87	16.92	16.85	16.92	615,884	+0.09(+0.56%)
Nov 18, 2016	16.83	16.86	16.80	16.82	915,397	-0.12(-0.72%)
Nov 17, 2016	16.81	16.95	16.79	16.95	1,079,341	+0.13(+0.75%)
Nov 16, 2016	16.76	16.88	16.76	16.82	1,279,343	-0.15(-0.90%)
Nov 15, 2016	16.82	16.97	16.81	16.97	1,589,423	+0.12(+0.68%)
Nov 14, 2016	16.84	16.90	16.79	16.86	1,040,134	+0.01(+0.08%)
Nov 11, 2016	16.85	16.87	16.77	16.85	1,148,394	-0.10(-0.60%)
Nov 10, 2016	17.00	17.08	16.81	16.95	2,062,407	-0.08(-0.48%)
Nov 09, 2016	16.71	17.07	16.71	17.03	3,197,340	+0.12(+0.72%)
Nov 08, 2016	16.72	16.93	16.71	16.91	1,838,042	+0.14(+0.81%)
Nov 07, 2016	16.70	16.78	16.70	16.77	619,859	+0.40(+2.44%)
Nov 04, 2016	16.46	16.50	16.36	16.37	1,511,373	-0.20(-1.23%)
Nov 03, 2016	16.66	16.68	16.54	16.57	1,269,742	-0.05(-0.29%)
Nov 02, 2016	16.71	16.74	16.57	16.62	989,575	-0.20(-1.17%)

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.