Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.72	17.76	17.66	17.69	11,065	-0.01(-0.05%)
Feb 27, 2017	17.67	17.73	17.67	17.70	21,284	-0.04(-0.22%)
Feb 24, 2017	17.76	17.78	17.71	17.73	5,572	-0.22(-1.23%)
Feb 23, 2017	17.99	17.99	17.88	17.96	10,826	+0.06(+0.35%)
Feb 22, 2017	17.80	17.89	17.75	17.89	9,177	-0.05(-0.30%)
Feb 21, 2017	17.81	17.95	17.81	17.95	10,627	+0.01(+0.05%)
Feb 17, 2017		17.94	17.94	17.94	0	-0.10(-0.55%)
Feb 16, 2017	17.93	18.05	17.93	18.04	4,583	+0.20(+1.11%)
Feb 15, 2017	17.68	17.86	17.68	17.84	3,691	+0.04(+0.25%)
Feb 14, 2017	17.77	17.79	17.70	17.79	24,727	+0.03(+0.15%)
Feb 13, 2017	17.74	17.79	17.72	17.77	23,177	+0.06(+0.35%)
Feb 10, 2017	17.64	17.70	17.64	17.70	1,644	+0.02(+0.10%)
Feb 09, 2017	17.69	17.69	17.66	17.69	2,415	+0.02(+0.10%)
Feb 08, 2017	17.56	17.69	17.56	17.67	4,264	+0.04(+0.23%)
Feb 07, 2017	17.70	17.70	17.61	17.63	34,193	-0.10(-0.58%)
Feb 06, 2017	17.73	17.77	17.64	17.73	8,194	-0.22(-1.20%)
Feb 03, 2017	17.91	17.95	17.89	17.95	69,629	+0.11(+0.60%)
Feb 02, 2017	17.89	17.93	17.84	17.84	6,676	-0.09(-0.50%)
Feb 01, 2017	17.91	17.96	17.86	17.93	5,746	+0.14(+0.76%)
Jan 31, 2017	17.79	17.80	17.72	17.79	5,991	+0.18(+1.02%)
Jan 30, 2017	17.53	17.62	17.52	17.61	7,465	-0.08(-0.48%)
Jan 27, 2017	17.70	17.74	17.65	17.70	20,243	-0.01(-0.08%)
Jan 26, 2017	17.79	17.79	17.71	17.71	20,364	-0.05(-0.30%)
Jan 25, 2017	17.61	17.77	17.61	17.77	21,692	+0.22(+1.28%)
Jan 24, 2017	17.46	17.54	17.45	17.54	5,382	+0.13(+0.72%)
Jan 23, 2017	17.39	17.42	17.35	17.42	6,809	-0.08(-0.47%)
Jan 20, 2017	17.44	17.50	17.43	17.50	5,506	+0.21(+1.23%)
Jan 19, 2017	17.26	17.29	17.21	17.29	18,211	-0.06(-0.33%)
Jan 17, 2017				17.35	275	-0.04(-0.21%)
Jan 13, 2017		17.38	17.38	17.38	0	+0.14(+0.83%)
Jan 12, 2017	17.19	17.24	17.17	17.24	9,119	+0.09(+0.52%)
Jan 11, 2017	17.01	17.15	17.01	17.15	17,737	+0.07(+0.42%)
Jan 10, 2017	17.14	17.14	17.08	17.08	1,982	-0.13(-0.73%)
Jan 09, 2017	17.16	17.23	17.14	17.20	25,311	-0.16(-0.93%)
Jan 06, 2017	17.35	17.39	17.35	17.36	11,901	-0.05(-0.31%)
Jan 05, 2017	17.29	17.42	17.29	17.42	17,451	+0.18(+1.04%)
Jan 04, 2017	17.12	17.24	17.12	17.24	11,709	+0.15(+0.89%)
Jan 03, 2017	17.12	17.12	17.06	17.09	7,507	+0.08(+0.47%)
Dec 30, 2016		17.01	17.01	17.01	0	+0.05(+0.32%)
Dec 29, 2016	16.97	16.99	16.94	16.95	8,098	+0.13(+0.77%)
Dec 28, 2016	16.92	16.92	16.81	16.82	17,978	-0.07(-0.41%)
Dec 27, 2016	16.89	16.94	16.89	16.89	6,953	-0.02(-0.10%)
Dec 23, 2016		16.91	16.91	16.91	0	+0.12(+0.71%)
Dec 22, 2016	16.81	16.86	16.79	16.79	4,781	-0.03(-0.20%)
Dec 21, 2016	16.81	16.87	16.81	16.82	18,715	+0.06(+0.36%)
Dec 20, 2016	16.71	16.77	16.71	16.76	5,200	-0.01(-0.05%)
Dec 19, 2016	16.82	16.87	16.77	16.77	17,309	-0.05(-0.31%)
Dec 16, 2016	16.77	16.88	16.77	16.82	10,867	+0.07(+0.41%)
Dec 15, 2016	16.78	16.80	16.68	16.75	285,508	-0.06(-0.36%)
Dec 14, 2016	17.07	17.10	16.77	16.81	290,806	-0.30(-1.77%)
Dec 13, 2016	17.04	17.16	17.04	17.11	4,744	+0.17(+1.02%)
Dec 12, 2016	16.94	16.99	16.93	16.94	18,982	+0.00(+0.00%)
Dec 09, 2016	16.79	16.97	16.79	16.94	23,750	+0.16(+0.93%)
Dec 08, 2016	16.71	16.84	16.67	16.79	37,479	-0.13(-0.77%)
Dec 07, 2016	16.75	16.94	16.75	16.92	22,209	+0.25(+1.53%)
Dec 06, 2016	16.53	16.66	16.53	16.66	12,327	+0.14(+0.82%)
Dec 05, 2016	16.38	16.53	16.38	16.53	8,090	+0.35(+2.18%)
Dec 02, 2016	16.22	16.23	16.13	16.17	26,253	-0.01(-0.05%)

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.