Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.86	17.93	17.86	17.93	15,338	+0.03(+0.16%)
Jan 30, 2017	17.82	17.90	17.81	17.90	11,434	-0.12(-0.66%)
Jan 27, 2017	18.02	18.02	18.02	18.02	1,250	-0.08(-0.47%)
Jan 26, 2017	18.09	18.10	18.09	18.10	3,589	-0.02(-0.12%)
Jan 25, 2017	18.06	18.12	18.06	18.12	18,144	+0.17(+0.93%)
Jan 24, 2017	17.90	17.96	17.90	17.96	1,393	+0.10(+0.57%)
Jan 23, 2017	17.82	17.85	17.77	17.85	3,386	+0.08(+0.45%)
Jan 20, 2017	17.77	17.77	17.77	17.77	176	+0.07(+0.41%)
Jan 19, 2017	17.67	17.70	17.65	17.70	14,366	-0.01(-0.08%)
Jan 18, 2017	17.72	17.72	17.72	17.72	443	-0.16(-0.87%)
Jan 17, 2017	17.83	17.88	17.83	17.87	20,121	-0.07(-0.38%)
Jan 13, 2017		17.94	17.94	17.94	0	+0.05(+0.28%)
Jan 12, 2017	17.88	17.90	17.83	17.89	5,971	+0.09(+0.49%)
Jan 11, 2017	17.66	17.80	17.65	17.80	1,368	+0.07(+0.41%)
Jan 10, 2017	17.73	17.73	17.73	17.73	138	+0.07(+0.41%)
Jan 09, 2017	17.67	17.70	17.66	17.66	2,022	-0.04(-0.22%)
Jan 06, 2017	17.73	17.74	17.69	17.70	7,738	-0.14(-0.80%)
Jan 05, 2017	17.77	17.84	17.75	17.84	35,264	+0.14(+0.82%)
Jan 04, 2017	17.59	17.69	17.59	17.69	18,627	+0.22(+1.26%)
Jan 03, 2017	17.47	17.50	17.43	17.47	28,367	+0.15(+0.86%)
Dec 30, 2016		17.33	17.33	17.33	0	-0.01(-0.04%)
Dec 29, 2016	17.26	17.35	17.26	17.33	515,414	+0.11(+0.61%)
Dec 28, 2016	17.25	17.26	17.16	17.23	168,295	-0.05(-0.29%)
Dec 27, 2016	17.22	17.29	17.22	17.28	137,591	+0.11(+0.65%)
Dec 23, 2016		17.17	17.17	17.17	0	-0.01(-0.04%)
Dec 22, 2016	17.20	17.20	17.14	17.17	95,153	-0.08(-0.44%)
Dec 21, 2016	17.25	17.26	17.22	17.25	2,560	+0.02(+0.13%)
Dec 20, 2016	17.21	17.23	17.21	17.23	5,867	+0.02(+0.13%)
Dec 19, 2016	17.23	17.26	17.21	17.21	3,325	-0.01(-0.08%)
Dec 16, 2016	17.25	17.25	17.22	17.22	10,146	-0.06(-0.38%)
Dec 15, 2016	17.21	17.29	17.21	17.29	6,307	+0.04(+0.25%)
Dec 14, 2016	17.48	17.51	17.24	17.24	23,560	-0.30(-1.73%)
Dec 13, 2016	17.55	17.59	17.53	17.54	29,274	+0.14(+0.79%)
Dec 12, 2016	17.38	17.41	17.36	17.41	56,909	-0.05(-0.29%)
Dec 09, 2016	17.45	17.46	17.35	17.46	14,953	+0.01(+0.08%)
Dec 08, 2016	17.38	17.47	17.38	17.44	11,980	+0.03(+0.17%)
Dec 07, 2016	17.29	17.43	17.29	17.41	10,174	+0.30(+1.73%)
Dec 06, 2016	17.02	17.12	17.02	17.12	16,834	+0.16(+0.94%)
Dec 05, 2016	16.96	16.96	16.96	16.96	1,190	+0.17(+0.99%)
Dec 02, 2016	16.79	16.82	16.79	16.79	5,264	+0.03(+0.20%)
Dec 01, 2016	16.82	16.82	16.74	16.76	54,797	-0.06(-0.37%)
Nov 30, 2016	16.75	16.82	16.70	16.82	5,669	+0.08(+0.47%)
Nov 29, 2016	16.74	16.75	16.74	16.74	11,366	+0.06(+0.35%)
Nov 28, 2016	16.69	16.69	16.66	16.69	17,722	+0.06(+0.39%)
Nov 23, 2016		16.62	16.62	16.62	0	+0.23(+1.41%)
Nov 18, 2016		16.39	16.39	16.39	0	-0.12(-0.74%)
Nov 17, 2016		16.50	16.50	16.51	138	+0.02(+0.11%)
Nov 16, 2016	16.46	16.50	16.45	16.50	65,969	-0.12(-0.72%)
Nov 15, 2016	16.53	16.61	16.53	16.61	1,524	+0.14(+0.88%)
Nov 14, 2016	16.38	16.49	16.38	16.47	1,969	-0.32(-1.89%)
Nov 10, 2016				16.79	13	-0.04(-0.21%)
Nov 09, 2016	16.72	16.85	16.72	16.82	1,247	-0.09(-0.55%)
Nov 08, 2016	16.75	16.92	16.75	16.92	4,158	+0.15(+0.91%)
Nov 07, 2016	16.76	16.76	16.76	16.76	465	+0.16(+0.95%)
Nov 04, 2016	16.61	16.61	16.61	16.61	568	-0.06(-0.35%)
Nov 03, 2016	16.66	16.66	16.66	16.66	485	-0.06(-0.39%)

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.