Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.19	17.30	17.16	17.19	253,046	-0.01(-0.06%)
Jan 30, 2018	17.16	17.23	17.07	17.20	245,873	+0.00(+0.00%)
Jan 29, 2018	17.18	17.22	17.07	17.20	193,945	-0.22(-1.26%)
Jan 26, 2018	17.34	17.42	17.30	17.42	214,881	+0.15(+0.85%)
Jan 25, 2018	17.46	17.47	17.21	17.27	269,953	-0.16(-0.92%)
Jan 24, 2018	17.50	17.54	17.35	17.43	227,211	-0.02(-0.09%)
Jan 23, 2018	17.36	17.48	17.32	17.45	300,399	+0.17(+0.98%)
Jan 22, 2018	17.23	17.32	17.19	17.28	295,023	+0.03(+0.17%)
Jan 19, 2018	17.23	17.29	17.19	17.25	213,280	+0.20(+1.14%)
Jan 18, 2018	17.00	17.05	16.93	17.05	301,261	+0.09(+0.50%)
Jan 17, 2018	16.94	17.04	16.90	16.97	95,170	+0.08(+0.49%)
Jan 16, 2018	16.80	16.89	16.77	16.89	328,187	-0.07(-0.40%)
Jan 12, 2018		16.95	16.95	16.95	0	+0.16(+0.98%)
Jan 11, 2018	16.68	16.79	16.65	16.79	382,689	+0.27(+1.63%)
Jan 10, 2018	16.66	16.66	16.47	16.52	2,465,208	-0.48(-2.82%)
Jan 09, 2018	16.99	17.04	16.96	17.00	124,850	-0.03(-0.18%)
Jan 08, 2018	17.14	17.14	17.00	17.03	153,481	-0.32(-1.84%)
Jan 05, 2018	17.21	17.35	17.16	17.35	115,657	+0.33(+1.94%)
Jan 04, 2018	16.93	17.06	16.92	17.02	212,245	+0.34(+2.04%)
Jan 03, 2018	16.59	16.72	16.59	16.68	289,098	+0.01(+0.06%)
Jan 02, 2018	16.63	16.71	16.56	16.67	810,759	-0.10(-0.60%)
Dec 29, 2017		16.77	16.77	16.77	0	-0.03(-0.18%)
Dec 28, 2017	16.87	16.87	16.74	16.80	59,768	-0.08(-0.47%)
Dec 27, 2017	16.82	16.89	16.82	16.88	149,477	+0.11(+0.66%)
Dec 26, 2017	16.83	16.83	16.62	16.77	124,799	+0.02(+0.09%)
Dec 22, 2017	16.79	16.81	16.70	16.75	93,281	-0.05(-0.30%)
Dec 21, 2017	16.68	16.83	16.65	16.81	286,975	+0.14(+0.85%)
Dec 20, 2017	16.70	16.75	16.66	16.66	717,772	-0.13(-0.77%)
Dec 19, 2017	16.97	16.97	16.76	16.80	555,752	-0.19(-1.12%)
Dec 18, 2017	16.99	17.07	16.96	16.98	1,173,473	+0.26(+1.55%)
Dec 15, 2017	16.72	16.82	16.63	16.73	1,645,433	+0.07(+0.42%)
Dec 14, 2017	16.78	16.80	16.63	16.66	385,189	-0.10(-0.60%)
Dec 13, 2017	16.67	16.77	16.62	16.75	374,208	-0.02(-0.09%)
Dec 12, 2017	16.62	16.77	16.60	16.77	267,581	+0.11(+0.63%)
Dec 11, 2017	16.60	16.66	16.58	16.66	131,032	+0.04(+0.21%)
Dec 08, 2017	16.58	16.64	16.54	16.63	1,838,977	+0.02(+0.12%)
Dec 07, 2017	16.78	16.81	16.61	16.61	602,730	-0.14(-0.87%)
Dec 06, 2017	16.67	16.83	16.66	16.75	285,082	+0.22(+1.36%)
Dec 05, 2017	16.62	16.68	16.51	16.53	110,590	+0.06(+0.36%)
Dec 04, 2017	16.53	16.55	16.45	16.47	255,487	-0.21(-1.23%)
Dec 01, 2017	16.73	16.78	16.60	16.68	100,334	-0.27(-1.59%)
Nov 30, 2017	17.04	17.04	16.91	16.95	129,164	-0.04(-0.21%)
Nov 29, 2017	16.97	17.01	16.91	16.98	299,671	+0.03(+0.15%)
Nov 28, 2017	16.98	17.05	16.95	16.95	171,101	+0.11(+0.68%)
Nov 27, 2017	16.92	16.92	16.81	16.84	138,011	-0.13(-0.77%)
Nov 24, 2017	16.91	16.97	16.89	16.97	263,471	+0.51(+3.10%)
Nov 22, 2017	16.54	16.56	16.36	16.46	179,297	+0.22(+1.35%)
Nov 21, 2017	16.26	16.32	16.21	16.24	214,152	-0.01(-0.06%)
Nov 20, 2017	16.21	16.28	16.19	16.25	705,029	-0.05(-0.28%)
Nov 17, 2017	16.23	16.32	16.19	16.30	160,225	-0.03(-0.18%)
Nov 16, 2017	16.37	16.40	16.22	16.32	511,138	+0.05(+0.34%)
Nov 15, 2017	16.44	16.44	16.24	16.27	634,684	+0.02(+0.15%)
Nov 14, 2017	16.19	16.28	16.14	16.25	160,135	+0.05(+0.34%)
Nov 13, 2017	16.14	16.22	16.11	16.19	341,704	+0.08(+0.50%)
Nov 10, 2017	16.17	16.21	16.04	16.11	213,061	-0.14(-0.86%)
Nov 09, 2017	16.09	16.25	16.09	16.25	366,939	+0.13(+0.81%)
Nov 08, 2017	16.07	16.13	16.04	16.12	239,177	+0.02(+0.12%)
Nov 07, 2017	16.17	16.20	16.06	16.10	192,768	-0.30(-1.83%)
Nov 06, 2017	16.35	16.40	16.31	16.40	95,224	+0.03(+0.21%)
Nov 03, 2017	16.35	16.39	16.33	16.37	601,287	-0.02(-0.15%)
Nov 02, 2017	16.40	16.40	16.32	16.39	266,507	-0.02(-0.12%)

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.