Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.83	17.25	16.80	17.20	46,749	+0.30(+1.78%)
Jan 30, 2017	16.90	16.98	16.84	16.90	13,607	+0.02(+0.12%)
Jan 27, 2017	16.88	16.88	16.84	16.88	7,752	+0.05(+0.30%)
Jan 26, 2017	16.86	17.00	16.80	16.83	22,279	-0.06(-0.36%)
Jan 25, 2017	16.86	16.97	16.81	16.89	16,144	+0.00(+0.00%)
Jan 24, 2017	16.92	16.92	16.81	16.89	8,063	+0.01(+0.06%)
Jan 23, 2017	16.78	16.95	16.75	16.88	18,583	+0.05(+0.30%)
Jan 20, 2017	16.98	16.98	16.70	16.83	9,592	+0.11(+0.66%)
Jan 19, 2017	16.95	16.95	16.69	16.72	11,613	-0.08(-0.48%)
Jan 18, 2017	16.85	16.95	16.73	16.80	15,931	-0.08(-0.47%)
Jan 17, 2017	16.72	16.90	16.65	16.88	19,196	-0.03(-0.18%)
Jan 16, 2017	16.94	16.99	16.55	16.91	16,653	+0.00(+0.00%)
Jan 13, 2017	16.94	16.98	16.89	16.91	18,793	-0.02(-0.12%)
Jan 12, 2017	16.89	16.95	16.84	16.93	15,615	+0.10(+0.59%)
Jan 11, 2017	16.85	16.90	16.73	16.83	22,209	+0.00(+0.00%)
Jan 10, 2017	16.89	16.89	16.70	16.83	19,690	+0.02(+0.12%)
Jan 09, 2017	16.78	16.95	16.78	16.81	22,734	+0.03(+0.18%)
Jan 06, 2017	16.80	16.81	16.50	16.78	22,386	+0.00(+0.00%)
Jan 05, 2017	16.68	16.80	16.42	16.78	30,797	+0.04(+0.24%)
Jan 04, 2017	16.84	16.84	16.62	16.74	25,282	+0.01(+0.06%)
Jan 03, 2017	16.68	16.93	16.68	16.73	24,075	-0.16(-0.95%)
Dec 30, 2016		16.89	16.89	16.89	0	-0.08(-0.47%)
Dec 29, 2016	16.75	17.00	16.75	16.97	17,176	+0.00(+0.00%)
Dec 28, 2016	16.70	16.98	16.70	16.97	48,665	+0.28(+1.68%)
Dec 23, 2016		16.69	16.69	16.69	0	-0.02(-0.12%)
Dec 22, 2016	16.62	16.83	16.58	16.71	53,192	+0.20(+1.21%)
Dec 21, 2016	16.00	16.65	16.00	16.51	79,782	+0.51(+3.19%)
Dec 20, 2016	16.00	16.07	15.92	16.00	26,800	+0.00(+0.00%)
Dec 19, 2016	16.00	16.05	15.90	16.00	88,272	-0.02(-0.12%)
Dec 16, 2016	16.07	16.25	15.85	16.02	76,939	-0.04(-0.25%)
Dec 15, 2016	16.32	16.32	16.03	16.06	42,419	-0.20(-1.23%)
Dec 14, 2016	16.43	16.59	16.15	16.26	179,425	-0.06(-0.37%)
Dec 13, 2016	16.41	16.54	16.30	16.32	37,784	-0.22(-1.33%)
Dec 12, 2016	16.48	16.63	16.42	16.54	19,934	-0.01(-0.06%)
Dec 09, 2016	16.50	16.70	16.40	16.55	48,517	+0.04(+0.24%)
Dec 08, 2016	16.49	16.66	16.08	16.51	56,640	-0.95(-5.44%)
Dec 07, 2016	17.04	17.54	17.04	17.46	53,209	+0.33(+1.93%)
Dec 06, 2016	17.50	17.55	17.00	17.13	46,148	-0.30(-1.72%)
Dec 05, 2016	17.48	17.55	17.32	17.43	33,388	+0.01(+0.06%)
Dec 02, 2016	17.58	17.60	17.35	17.42	28,866	-0.18(-1.02%)
Dec 01, 2016	16.30	17.63	16.27	17.60	63,061	+1.29(+7.91%)
Nov 30, 2016	16.28	16.35	16.20	16.31	18,607	+0.03(+0.18%)
Nov 29, 2016	16.29	16.38	16.15	16.28	35,508	-0.12(-0.73%)
Nov 28, 2016	16.25	16.45	16.25	16.40	10,862	+0.17(+1.05%)
Nov 25, 2016	16.30	16.45	16.21	16.23	14,900	-0.03(-0.18%)
Nov 24, 2016	16.35	16.42	16.26	16.26	10,108	-0.02(-0.12%)
Nov 23, 2016	16.42	16.45	16.17	16.28	30,019	-0.22(-1.33%)
Nov 22, 2016	16.50	16.55	16.35	16.50	16,621	-0.05(-0.30%)
Nov 21, 2016	16.50	16.65	16.46	16.55	44,645	+0.15(+0.91%)
Nov 18, 2016	16.33	16.60	16.33	16.40	11,490	+0.02(+0.12%)
Nov 17, 2016	16.20	16.50	16.10	16.38	30,678	+0.21(+1.30%)
Nov 16, 2016	16.30	16.30	15.91	16.17	22,210	+0.02(+0.12%)
Nov 15, 2016	15.96	16.50	15.88	16.15	23,623	+0.34(+2.15%)
Nov 14, 2016	16.02	16.07	15.72	15.81	9,976	-0.18(-1.13%)
Nov 11, 2016	16.09	16.09	15.95	15.99	8,952	+0.03(+0.19%)
Nov 10, 2016	16.48	16.48	15.96	15.96	24,220	-0.48(-2.92%)
Nov 09, 2016	16.37	16.50	16.13	16.44	14,909	+0.45(+2.81%)
Nov 08, 2016	16.40	16.40	15.88	15.99	13,906	-0.51(-3.09%)
Nov 07, 2016	16.12	16.50	16.12	16.50	5,030	+0.41(+2.55%)
Nov 04, 2016	16.50	16.50	15.97	16.09	17,352	-0.30(-1.83%)
Nov 03, 2016	16.35	16.52	16.28	16.39	16,250	-0.07(-0.43%)
Nov 02, 2016	16.50	16.56	16.35	16.46	13,582	+0.14(+0.86%)

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.