Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.49	18.49	18.47	18.49	1,298,467	-0.01(-0.04%)
Jan 30, 2017	18.51	18.51	18.47	18.49	892,324	-0.03(-0.14%)
Jan 27, 2017	18.51	18.52	18.49	18.52	1,447,529	+0.01(+0.07%)
Jan 26, 2017	18.53	18.53	18.48	18.51	3,925,452	+0.00(+0.00%)
Jan 25, 2017	18.47	18.51	18.47	18.51	1,791,469	+0.03(+0.18%)
Jan 24, 2017	18.45	18.47	18.42	18.47	1,278,208	+0.03(+0.18%)
Jan 23, 2017	18.44	18.44	18.41	18.44	1,250,862	+0.01(+0.07%)
Jan 20, 2017	18.42	18.43	18.41	18.43	1,193,683	+0.03(+0.14%)
Jan 19, 2017	18.42	18.43	18.39	18.40	1,111,947	-0.02(-0.11%)
Jan 18, 2017	18.43	18.43	18.41	18.42	1,989,771	-0.01(-0.04%)
Jan 17, 2017	18.43	18.45	18.41	18.43	1,503,560	-0.01(-0.04%)
Jan 13, 2017		18.43	18.43	18.43	0	-0.01(-0.04%)
Jan 12, 2017	18.44	18.44	18.41	18.44	1,752,397	+0.01(+0.07%)
Jan 11, 2017	18.43	18.43	18.41	18.43	4,071,474	+0.01(+0.04%)
Jan 10, 2017	18.43	18.45	18.39	18.42	1,640,013	+0.01(+0.04%)
Jan 09, 2017	18.41	18.42	18.39	18.41	872,405	-0.01(-0.04%)
Jan 06, 2017	18.42	18.42	18.38	18.42	1,436,812	+0.01(+0.04%)
Jan 05, 2017	18.43	18.44	18.40	18.41	2,743,409	-0.02(-0.11%)
Jan 04, 2017	18.39	18.43	18.38	18.43	1,800,598	+0.07(+0.36%)
Jan 03, 2017	18.35	18.37	18.30	18.37	2,918,539	+0.07(+0.36%)
Dec 30, 2016		18.30	18.30	18.30	0	-0.01(-0.04%)
Dec 29, 2016	18.28	18.31	18.28	18.31	944,202	+0.03(+0.14%)
Dec 28, 2016	18.26	18.31	18.26	18.28	1,017,566	-0.02(-0.09%)
Dec 27, 2016	18.30	18.32	18.29	18.30	1,073,128	-0.01(-0.04%)
Dec 23, 2016		18.30	18.30	18.30	0	+0.05(+0.29%)
Dec 22, 2016	18.27	18.27	18.23	18.25	2,563,893	+0.01(+0.04%)
Dec 21, 2016	18.23	18.25	18.22	18.25	1,481,777	+0.02(+0.11%)
Dec 20, 2016	18.22	18.23	18.18	18.23	2,592,919	+0.01(+0.07%)
Dec 19, 2016	18.21	18.23	18.16	18.21	1,527,782	+0.03(+0.18%)
Dec 16, 2016	18.21	18.21	18.17	18.18	883,368	+0.01(+0.04%)
Dec 15, 2016	18.16	18.19	18.14	18.17	883,061	+0.01(+0.07%)
Dec 14, 2016	18.25	18.27	18.16	18.16	1,998,935	-0.09(-0.51%)
Dec 13, 2016	18.23	18.27	18.23	18.25	2,052,817	+0.05(+0.29%)
Dec 12, 2016	18.24	18.26	18.20	18.20	1,060,544	-0.01(-0.07%)
Dec 09, 2016	18.21	18.23	18.17	18.21	2,183,498	+0.04(+0.22%)
Dec 08, 2016	18.16	18.19	18.15	18.17	1,013,727	+0.01(+0.04%)
Dec 07, 2016	18.13	18.21	18.12	18.17	5,870,592	+0.05(+0.25%)
Dec 06, 2016	18.06	18.13	18.06	18.12	1,091,016	+0.07(+0.40%)
Dec 05, 2016	18.04	18.05	18.02	18.05	2,412,243	+0.03(+0.15%)
Dec 02, 2016	17.96	18.07	17.96	18.02	11,170,599	+0.07(+0.37%)
Dec 01, 2016	17.99	18.01	17.94	17.96	3,007,896	-0.04(-0.20%)
Nov 30, 2016	17.99	18.01	17.95	17.99	2,264,407	+0.04(+0.22%)
Nov 29, 2016	17.97	17.97	17.94	17.95	1,054,439	-0.03(-0.18%)
Nov 28, 2016	18.00	18.02	17.97	17.99	2,076,478	-0.02(-0.11%)
Nov 25, 2016	17.99	18.01	17.98	18.01	835,584	+0.03(+0.15%)
Nov 23, 2016		17.98	17.98	17.98	0	-0.06(-0.33%)
Nov 22, 2016	17.94	18.04	17.94	18.04	6,049,145	+0.13(+0.73%)
Nov 21, 2016	17.85	17.93	17.81	17.91	4,858,107	+0.09(+0.48%)
Nov 18, 2016	17.82	17.86	17.80	17.82	2,818,464	+0.01(+0.07%)
Nov 17, 2016	17.82	17.87	17.80	17.81	2,808,697	-0.03(-0.15%)
Nov 16, 2016	17.84	17.86	17.78	17.84	1,121,861	-0.05(-0.29%)
Nov 15, 2016	17.78	17.89	17.78	17.89	2,987,528	+0.12(+0.70%)
Nov 14, 2016	17.63	17.77	17.57	17.76	7,523,802	+0.16(+0.89%)
Nov 11, 2016	17.70	17.72	17.55	17.61	5,179,874	-0.12(-0.70%)
Nov 10, 2016	17.84	17.88	17.73	17.73	2,096,594	-0.14(-0.77%)
Nov 09, 2016	17.89	17.95	17.85	17.87	1,169,449	-0.06(-0.33%)
Nov 08, 2016	17.92	17.96	17.91	17.93	1,420,837	-0.05(-0.29%)
Nov 07, 2016	17.89	17.98	17.89	17.98	8,867,053	+0.17(+0.96%)
Nov 04, 2016	17.83	17.83	17.80	17.81	5,868,156	+0.00(+0.00%)
Nov 03, 2016	17.82	17.84	17.78	17.81	2,537,930	+0.01(+0.07%)
Nov 02, 2016	17.85	17.86	17.79	17.80	4,387,456	-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.