Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.57	17.57	17.48	17.52	109,427	+0.04(+0.25%)
Jan 30, 2018	17.54	17.54	17.47	17.48	103,292	-0.02(-0.12%)
Jan 29, 2018	17.60	17.60	17.50	17.50	1,723,220	-0.04(-0.25%)
Jan 26, 2018	17.55	17.57	17.52	17.54	69,993	+0.05(+0.27%)
Jan 25, 2018	17.57	17.57	17.49	17.50	63,166	-0.01(-0.06%)
Jan 24, 2018	17.54	17.57	17.47	17.51	121,392	-0.01(-0.04%)
Jan 23, 2018	17.56	17.56	17.46	17.52	92,032	+0.03(+0.18%)
Jan 22, 2018	17.57	17.57	17.47	17.49	58,669	+0.00(+0.01%)
Jan 19, 2018	17.46	17.49	17.46	17.48	103,545	+0.03(+0.19%)
Jan 18, 2018	17.53	17.53	17.44	17.45	87,232	-0.01(-0.08%)
Jan 17, 2018	17.51	17.51	17.43	17.47	58,558	+0.04(+0.25%)
Jan 16, 2018	17.43	17.47	17.41	17.42	136,797	+0.01(+0.08%)
Jan 12, 2018		17.41	17.41	17.41	0	-0.01(-0.08%)
Jan 11, 2018	17.38	17.47	17.38	17.42	32,471	+0.04(+0.25%)
Jan 10, 2018		17.47	17.38	17.38	294,982	-0.09(-0.50%)
Jan 09, 2018	17.44	17.48	17.42	17.47	176,647	-0.01(-0.04%)
Jan 08, 2018	17.61	17.61	17.46	17.47	216,715	+0.01(+0.08%)
Jan 05, 2018	17.81	17.81	17.42	17.46	295,677	-0.07(-0.41%)
Jan 04, 2018	17.54	19.09	17.48	17.53	400,222	+0.06(+0.37%)
Jan 03, 2018	17.44	19.11	17.38	17.47	560,572	+0.10(+0.58%)
Jan 02, 2018	17.40	17.44	17.36	17.36	87,287	-0.04(-0.25%)
Dec 29, 2017		17.41	17.41	17.41	0	+0.03(+0.17%)
Dec 28, 2017	17.44	17.50	17.37	17.38	48,538	+0.01(+0.08%)
Dec 27, 2017	17.42	17.42	17.34	17.36	61,156	-0.02(-0.11%)
Dec 26, 2017	17.44	17.44	17.36	17.38	40,426	+0.02(+0.11%)
Dec 22, 2017	17.36	17.41	17.35	17.36	25,518	+0.03(+0.17%)
Dec 21, 2017	17.45	17.45	17.33	17.34	70,764	-0.06(-0.37%)
Dec 20, 2017	17.39	17.45	17.32	17.40	81,698	+0.02(+0.13%)
Dec 19, 2017	17.41	17.41	17.30	17.38	74,796	+0.04(+0.25%)
Dec 18, 2017	17.41	17.41	17.31	17.34	74,953	+0.02(+0.12%)
Dec 15, 2017	17.37	17.37	17.28	17.31	50,523	+0.01(+0.06%)
Dec 14, 2017	17.44	17.44	17.28	17.30	79,695	+0.03(+0.15%)
Dec 13, 2017	17.32	17.35	17.28	17.28	143,576	-0.06(-0.33%)
Dec 12, 2017	17.32	17.36	17.31	17.34	60,501	+0.01(+0.04%)
Dec 11, 2017	17.30	17.38	17.30	17.33	37,081	+0.02(+0.13%)
Dec 08, 2017	17.32	17.39	17.31	17.31	61,751	+0.00(+0.00%)
Dec 07, 2017	17.31	17.44	17.31	17.31	39,153	+0.00(+0.00%)
Dec 06, 2017	17.32	17.42	17.31	17.31	72,145	-0.01(-0.04%)
Dec 05, 2017	17.34	17.43	17.31	17.31	101,229	+0.01(+0.04%)
Dec 04, 2017		17.34	17.28	17.31	42,612	+0.03(+0.17%)
Dec 01, 2017	17.31	17.33	17.26	17.28	25,096	-0.03(-0.17%)
Nov 30, 2017	17.23	17.36	17.23	17.31	37,145	+0.01(+0.04%)
Nov 29, 2017	17.39	17.39	17.23	17.30	50,551	+0.06(+0.33%)
Nov 28, 2017	17.26	17.44	17.24	17.24	52,094	-0.04(-0.25%)
Nov 27, 2017	17.31	17.36	17.24	17.28	62,684	-0.01(-0.04%)
Nov 24, 2017	17.32	17.34	17.28	17.29	3,747	+0.03(+0.17%)
Nov 22, 2017	17.44	17.44	17.26	17.26	104,156	-0.03(-0.17%)
Nov 21, 2017	17.30	17.32	17.20	17.29	42,202	+0.02(+0.13%)
Nov 20, 2017	17.25	17.34	17.23	17.27	52,458	-0.01(-0.07%)
Nov 17, 2017	17.35	17.36	17.23	17.28	85,916	-0.01(-0.04%)
Nov 16, 2017	17.30	17.30	17.18	17.29	440,457	+0.11(+0.62%)
Nov 15, 2017	17.19	17.24	17.14	17.18	98,036	-0.01(-0.04%)
Nov 14, 2017	17.21	17.24	17.16	17.19	55,496	-0.02(-0.12%)
Nov 13, 2017	17.16	17.27	17.16	17.21	32,384	+0.01(+0.04%)
Nov 10, 2017	17.19	17.24	17.18	17.20	34,387	+0.05(+0.29%)
Nov 09, 2017	17.20	17.33	17.15	17.15	42,742	-0.09(-0.54%)
Nov 08, 2017	17.31	17.31	17.22	17.25	93,425	-0.06(-0.37%)
Nov 07, 2017	17.28	17.40	17.24	17.31	590,378	+0.00(+0.00%)
Nov 06, 2017	17.42	17.42	17.28	17.31	188,447	-0.01(-0.08%)
Nov 03, 2017	17.38	17.38	17.30	17.33	24,469	+0.02(+0.12%)
Nov 02, 2017	17.38	17.38	17.30	17.30	59,562	-0.04(-0.25%)

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.