Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.81	16.94	16.74	16.91	90,939	+0.23(+1.38%)
Jan 30, 2018	16.86	16.86	16.64	16.68	118,088	-0.07(-0.42%)
Jan 29, 2018	16.83	16.83	16.69	16.75	112,007	-0.22(-1.30%)
Jan 26, 2018	16.93	17.04	16.92	16.97	147,605	+0.11(+0.65%)
Jan 25, 2018	17.10	17.20	16.65	16.86	173,292	-0.26(-1.52%)
Jan 24, 2018	16.93	17.18	16.91	17.12	237,490	+0.50(+3.01%)
Jan 23, 2018	16.39	16.63	16.35	16.62	107,307	+0.04(+0.24%)
Jan 22, 2018	16.61	16.61	16.54	16.58	30,972	-0.01(-0.06%)
Jan 19, 2018	16.60	16.66	16.56	16.59	47,837	+0.07(+0.42%)
Jan 18, 2018	16.62	16.76	16.49	16.52	96,947	-0.08(-0.48%)
Jan 17, 2018	16.73	16.77	16.56	16.60	88,995	-0.19(-1.13%)
Jan 16, 2018	16.66	16.80	16.64	16.79	86,712	-0.03(-0.18%)
Jan 12, 2018		16.82	16.82	16.82	0	+0.27(+1.63%)
Jan 11, 2018	16.56	16.60	16.45	16.55	85,245	+0.01(+0.06%)
Jan 10, 2018		16.63	16.51	16.54	1,534,167	-0.02(-0.12%)
Jan 09, 2018	16.54	16.60	16.50	16.56	113,580	-0.12(-0.75%)
Jan 08, 2018	16.70	16.73	16.61	16.68	150,734	-0.09(-0.51%)
Jan 05, 2018	16.72	16.83	16.71	16.77	129,264	+0.00(+0.00%)
Jan 04, 2018	16.75	16.83	16.74	16.77	119,343	+0.06(+0.36%)
Jan 03, 2018	16.73	16.80	16.63	16.71	173,462	-0.04(-0.24%)
Jan 02, 2018	16.66	16.77	16.66	16.75	160,076	+0.23(+1.39%)
Dec 29, 2017		16.52	16.52	16.52	0	+0.11(+0.67%)
Dec 28, 2017	16.38	16.45	16.36	16.41	151,022	+0.14(+0.86%)
Dec 27, 2017	16.22	16.30	16.18	16.27	110,053	+0.15(+0.93%)
Dec 26, 2017	16.07	16.14	16.05	16.12	117,183	+0.20(+1.22%)
Dec 22, 2017	15.85	16.00	15.83	15.93	129,738	+0.20(+1.24%)
Dec 21, 2017	15.74	15.83	15.71	15.73	106,330	-0.04(-0.25%)
Dec 20, 2017	15.79	15.84	15.75	15.77	75,601	+0.04(+0.25%)
Dec 19, 2017	15.71	15.74	15.66	15.73	291,318	+0.00(+0.00%)
Dec 18, 2017	15.72	15.77	15.69	15.73	150,813	+0.07(+0.45%)
Dec 15, 2017	15.64	15.68	15.61	15.66	108,381	+0.14(+0.90%)
Dec 14, 2017	15.55	15.55	15.44	15.52	122,576	-0.14(-0.89%)
Dec 13, 2017	15.35	15.75	15.29	15.66	353,576	+0.32(+2.09%)
Dec 12, 2017	15.27	15.37	15.24	15.34	145,445	-0.01(-0.07%)
Dec 11, 2017	15.37	15.42	15.31	15.35	134,017	-0.11(-0.71%)
Dec 08, 2017	15.42	15.50	15.38	15.46	146,495	+0.10(+0.65%)
Dec 07, 2017	15.41	15.47	15.27	15.36	283,662	-0.24(-1.54%)
Dec 06, 2017	15.62	15.67	15.54	15.60	155,541	-0.13(-0.83%)
Dec 05, 2017	15.80	15.80	15.64	15.73	132,739	-0.22(-1.38%)
Dec 04, 2017	15.97	15.97	15.85	15.95	93,940	-0.10(-0.62%)
Dec 01, 2017	15.93	16.10	15.85	16.05	176,061	+0.01(+0.06%)
Nov 30, 2017	15.99	16.07	15.92	16.04	243,062	-0.12(-0.74%)
Nov 29, 2017	16.28	16.30	16.13	16.16	223,867	-0.28(-1.70%)
Nov 28, 2017	16.65	16.65	16.37	16.44	152,403	-0.19(-1.14%)
Nov 27, 2017	16.74	16.75	16.61	16.63	48,578	+0.01(+0.06%)
Nov 24, 2017	16.63	16.72	16.60	16.62	24,053	-0.10(-0.60%)
Nov 22, 2017	16.69	16.74	16.67	16.72	64,188	+0.19(+1.15%)
Nov 21, 2017	16.57	16.63	16.52	16.53	86,264	+0.01(+0.06%)
Nov 20, 2017	16.68	16.70	16.44	16.52	146,725	-0.34(-2.02%)
Nov 17, 2017	16.68	16.94	16.64	16.86	113,733	+0.20(+1.20%)
Nov 16, 2017	16.64	16.70	16.63	16.66	36,837	+0.10(+0.60%)
Nov 15, 2017	16.72	16.74	16.54	16.56	67,339	-0.04(-0.24%)
Nov 14, 2017	16.54	16.68	16.47	16.60	64,308	-0.01(-0.06%)
Nov 13, 2017	16.56	16.65	16.53	16.61	114,782	+0.12(+0.73%)
Nov 10, 2017	16.63	16.68	16.39	16.49	74,345	-0.10(-0.60%)
Nov 09, 2017	16.56	16.63	16.52	16.59	71,898	-0.00(-0.01%)
Nov 08, 2017	16.64	16.80	16.59	16.59	82,197	+0.05(+0.31%)
Nov 07, 2017	16.74	16.77	16.51	16.54	69,031	-0.29(-1.72%)
Nov 06, 2017	16.47	16.83	16.47	16.83	100,444	+0.38(+2.31%)
Nov 03, 2017	16.75	16.75	16.38	16.45	103,540	-0.25(-1.50%)
Nov 02, 2017	16.73	16.81	16.62	16.70	56,000	-0.03(-0.18%)

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.