Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.37	18.37	18.35	18.37	1,306,864	-0.01(-0.04%)
Jan 30, 2017	18.39	18.39	18.35	18.37	898,094	-0.03(-0.14%)
Jan 27, 2017	18.39	18.40	18.37	18.40	1,456,890	+0.01(+0.07%)
Jan 26, 2017	18.41	18.41	18.36	18.39	3,950,838	+0.00(+0.00%)
Jan 25, 2017	18.35	18.39	18.35	18.39	1,803,054	+0.03(+0.18%)
Jan 24, 2017	18.33	18.35	18.30	18.35	1,286,474	+0.03(+0.18%)
Jan 23, 2017	18.32	18.32	18.29	18.32	1,258,951	+0.01(+0.07%)
Jan 20, 2017	18.30	18.31	18.29	18.31	1,201,402	+0.03(+0.14%)
Jan 19, 2017	18.30	18.31	18.27	18.28	1,119,138	-0.02(-0.11%)
Jan 18, 2017	18.31	18.32	18.30	18.30	2,002,639	-0.01(-0.04%)
Jan 17, 2017	18.32	18.34	18.30	18.31	1,513,283	-0.01(-0.04%)
Jan 13, 2017		18.32	18.32	18.32	0	-0.01(-0.04%)
Jan 12, 2017	18.32	18.32	18.30	18.32	1,763,730	+0.01(+0.07%)
Jan 11, 2017	18.32	18.32	18.30	18.31	4,097,805	+0.01(+0.04%)
Jan 10, 2017	18.31	18.33	18.28	18.30	1,650,619	+0.01(+0.04%)
Jan 09, 2017	18.30	18.30	18.28	18.30	878,047	-0.01(-0.04%)
Jan 06, 2017	18.30	18.30	18.26	18.30	1,446,104	+0.01(+0.04%)
Jan 05, 2017	18.31	18.32	18.28	18.30	2,761,150	-0.02(-0.11%)
Jan 04, 2017	18.27	18.32	18.26	18.32	1,812,243	+0.07(+0.36%)
Jan 03, 2017	18.24	18.26	18.18	18.25	2,937,413	+0.07(+0.36%)
Dec 30, 2016		18.18	18.18	18.18	0	-0.01(-0.04%)
Dec 29, 2016	18.16	18.20	18.16	18.19	950,308	+0.03(+0.14%)
Dec 28, 2016	18.14	18.20	18.14	18.16	1,024,147	-0.02(-0.09%)
Dec 27, 2016	18.19	18.21	18.17	18.18	1,080,068	-0.01(-0.04%)
Dec 23, 2016		18.19	18.19	18.19	0	+0.05(+0.29%)
Dec 22, 2016	18.15	18.15	18.11	18.13	2,580,474	+0.01(+0.04%)
Dec 21, 2016	18.12	18.13	18.10	18.13	1,491,359	+0.02(+0.11%)
Dec 20, 2016	18.10	18.11	18.06	18.11	2,609,688	+0.01(+0.07%)
Dec 19, 2016	18.09	18.11	18.04	18.10	1,537,662	+0.03(+0.18%)
Dec 16, 2016	18.09	18.09	18.06	18.06	889,081	+0.01(+0.04%)
Dec 15, 2016	18.04	18.07	18.02	18.06	888,772	+0.01(+0.07%)
Dec 14, 2016	18.13	18.15	18.04	18.04	2,011,862	-0.09(-0.50%)
Dec 13, 2016	18.12	18.15	18.11	18.13	2,066,093	+0.05(+0.29%)
Dec 12, 2016	18.12	18.14	18.08	18.08	1,067,402	-0.01(-0.07%)
Dec 09, 2016	18.09	18.11	18.06	18.10	2,197,619	+0.04(+0.22%)
Dec 08, 2016	18.04	18.07	18.04	18.06	1,020,283	+0.01(+0.04%)
Dec 07, 2016	18.02	18.10	18.00	18.05	5,908,557	+0.05(+0.25%)
Dec 06, 2016	17.95	18.02	17.95	18.00	1,098,072	+0.07(+0.40%)
Dec 05, 2016	17.93	17.94	17.90	17.93	2,427,843	+0.03(+0.15%)
Dec 02, 2016	17.84	17.95	17.84	17.91	11,242,839	+0.07(+0.37%)
Dec 01, 2016	17.87	17.89	17.82	17.84	3,027,348	-0.04(-0.20%)
Nov 30, 2016	17.87	17.89	17.83	17.88	2,279,050	+0.04(+0.22%)
Nov 29, 2016	17.86	17.86	17.82	17.84	1,061,258	-0.03(-0.18%)
Nov 28, 2016	17.88	17.90	17.86	17.87	2,089,907	-0.02(-0.11%)
Nov 25, 2016	17.87	17.90	17.87	17.89	840,987	+0.03(+0.15%)
Nov 23, 2016		17.86	17.86	17.86	0	-0.06(-0.33%)
Nov 22, 2016	17.82	17.92	17.82	17.92	6,088,265	+0.13(+0.73%)
Nov 21, 2016	17.74	17.81	17.69	17.79	4,889,525	+0.08(+0.48%)
Nov 18, 2016	17.71	17.74	17.68	17.71	2,836,691	+0.01(+0.07%)
Nov 17, 2016	17.70	17.75	17.68	17.69	2,826,861	-0.03(-0.15%)
Nov 16, 2016	17.73	17.75	17.67	17.72	1,129,117	-0.05(-0.29%)
Nov 15, 2016	17.66	17.77	17.66	17.77	3,006,849	+0.12(+0.70%)
Nov 14, 2016	17.51	17.66	17.46	17.65	7,572,458	+0.16(+0.89%)
Nov 11, 2016	17.58	17.61	17.44	17.49	5,213,372	-0.12(-0.70%)
Nov 10, 2016	17.73	17.77	17.62	17.62	2,110,152	-0.14(-0.77%)
Nov 09, 2016	17.77	17.83	17.73	17.75	1,177,011	-0.06(-0.33%)
Nov 08, 2016	17.80	17.84	17.79	17.81	1,430,026	-0.05(-0.29%)
Nov 07, 2016	17.77	17.86	17.77	17.86	8,924,396	+0.17(+0.96%)
Nov 04, 2016	17.71	17.71	17.69	17.69	5,906,105	+0.00(+0.00%)
Nov 03, 2016	17.70	17.73	17.67	17.69	2,554,342	+0.01(+0.07%)
Nov 02, 2016	17.74	17.75	17.67	17.68	4,415,829	-0.07(-0.37%)

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.