Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.05	18.05	17.96	18.04	20,436	-0.11(-0.61%)
Jan 30, 2017		18.15	18.18	18.15	21,544	-0.03(-0.17%)
Jan 27, 2017	18.13	18.20	18.13	18.18	4,517	+0.01(+0.06%)
Jan 26, 2017	18.15	18.20	18.11	18.17	5,879	+0.06(+0.33%)
Jan 25, 2017	18.10	18.14	18.06	18.11	8,561	+0.08(+0.44%)
Jan 24, 2017	18.00	18.03	18.00	18.03	1,352	-0.06(-0.33%)
Jan 23, 2017	18.00	18.10	17.97	18.09	6,806	+0.01(+0.06%)
Jan 20, 2017	18.09	18.10	18.07	18.08	2,664	-0.01(-0.06%)
Jan 19, 2017	18.15	18.15	18.08	18.09	18,482	-0.07(-0.39%)
Jan 18, 2017	18.10	18.17	18.10	18.16	15,701	+0.10(+0.55%)
Jan 17, 2017	18.06	18.15	18.06	18.06	5,302	-0.17(-0.93%)
Jan 16, 2017	18.18	18.26	18.18	18.23	5,331	+0.04(+0.22%)
Jan 13, 2017	18.25	18.25	18.19	18.19	3,491	+0.01(+0.06%)
Jan 12, 2017	18.16	18.18	18.11	18.18	5,847	-0.06(-0.33%)
Jan 11, 2017	18.18	18.24	18.15	18.24	10,376	+0.09(+0.50%)
Jan 10, 2017	18.12	18.17	18.12	18.15	5,026	-0.02(-0.11%)
Jan 09, 2017	18.11	18.17	18.11	18.17	9,546	+0.01(+0.06%)
Jan 06, 2017	18.10	18.16	18.10	18.16	9,020	+0.08(+0.44%)
Jan 05, 2017	18.02	18.08	18.02	18.08	9,250	+0.02(+0.11%)
Jan 04, 2017	18.00	18.08	18.00	18.06	4,838	+0.05(+0.28%)
Jan 03, 2017	18.00	18.05	18.00	18.01	2,980	+0.09(+0.50%)
Dec 30, 2016		17.92	17.92	17.92	0	-0.02(-0.11%)
Dec 29, 2016	17.91	17.94	17.91	17.94	3,134	+0.09(+0.50%)
Dec 28, 2016	17.92	17.92	17.84	17.85	3,780	-0.14(-0.78%)
Dec 23, 2016		17.99	17.99	17.99	0	+0.05(+0.28%)
Dec 22, 2016	17.88	17.97	17.88	17.94	4,136	-0.01(-0.06%)
Dec 21, 2016	17.90	17.95	17.90	17.95	6,327	+0.01(+0.06%)
Dec 20, 2016	17.89	17.94	17.89	17.94	4,427	+0.03(+0.17%)
Dec 19, 2016	17.85	17.91	17.85	17.91	6,881	+0.09(+0.51%)
Dec 16, 2016	17.84	17.85	17.78	17.82	9,767	+0.07(+0.39%)
Dec 15, 2016	17.65	17.76	17.65	17.75	6,318	+0.13(+0.74%)
Dec 14, 2016	17.69	17.69	17.62	17.62	6,891	-0.07(-0.40%)
Dec 13, 2016	17.61	17.73	17.61	17.69	4,828	+0.27(+1.55%)
Dec 12, 2016	17.51	17.52	17.42	17.42	16,898	-0.19(-1.08%)
Dec 09, 2016	17.46	17.61	17.46	17.61	12,407	+0.24(+1.38%)
Dec 08, 2016	17.31	17.37	17.30	17.37	8,500	+0.06(+0.35%)
Dec 07, 2016	17.15	17.31	17.15	17.31	131,561	+0.06(+0.35%)
Dec 06, 2016	17.19	17.27	17.14	17.25	32,023	+0.09(+0.52%)
Dec 05, 2016	17.17	17.17	17.10	17.16	3,187	+0.16(+0.94%)
Dec 02, 2016	16.93	17.00	16.93	17.00	2,439	+0.07(+0.41%)
Dec 01, 2016	17.14	17.14	16.93	16.93	29,945	-0.33(-1.91%)
Nov 30, 2016	17.21	17.28	16.95	17.26	33,732	+0.05(+0.29%)
Nov 29, 2016	17.14	17.26	17.14	17.21	4,737	+0.03(+0.17%)
Nov 28, 2016	17.26	17.26	17.18	17.18	11,793	-0.10(-0.58%)
Nov 25, 2016	17.30	17.30	17.25	17.28	8,494	+0.17(+0.99%)
Nov 24, 2016	17.06	17.16	17.06	17.11	3,038	+0.04(+0.23%)
Nov 23, 2016	17.09	17.09	17.00	17.07	3,207	-0.03(-0.18%)
Nov 22, 2016	17.12	17.14	17.10	17.10	3,868	-0.04(-0.23%)
Nov 21, 2016	17.18	17.18	17.11	17.14	2,041	+0.02(+0.12%)
Nov 18, 2016	17.14	17.14	17.11	17.12	7,895	-0.04(-0.23%)
Nov 17, 2016	17.02	17.19	17.02	17.16	7,254	+0.14(+0.82%)
Nov 16, 2016	17.04	17.07	17.00	17.02	9,891	-0.03(-0.18%)
Nov 15, 2016	16.98	17.05	16.98	17.05	7,825	+0.13(+0.77%)
Nov 14, 2016	16.96	16.96	16.91	16.92	4,269	-0.08(-0.47%)
Nov 11, 2016	17.01	17.03	16.97	17.00	11,942	-0.06(-0.35%)
Nov 10, 2016	17.22	17.22	17.05	17.06	56,000	-0.40(-2.29%)
Nov 09, 2016	17.22	17.46	17.22	17.46	8,216	+0.16(+0.92%)
Nov 08, 2016	17.19	17.31	17.19	17.30	7,746	+0.10(+0.58%)
Nov 07, 2016	17.14	17.25	17.14	17.20	24,234	+0.24(+1.42%)
Nov 04, 2016	17.00	17.03	16.96	16.96	9,652	-0.13(-0.76%)
Nov 03, 2016	17.26	17.26	17.09	17.09	22,231	-0.22(-1.27%)
Nov 02, 2016	17.40	17.40	17.24	17.31	7,126	-0.03(-0.17%)

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.