Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.27	16.35	16.24	16.33	41,989	+0.04(+0.23%)
Jan 30, 2018	16.30	16.42	16.29	16.29	59,245	-0.22(-1.34%)
Jan 29, 2018	16.75	16.79	16.50	16.51	73,748	-0.24(-1.46%)
Jan 26, 2018	16.88	16.88	16.75	16.75	31,791	-0.15(-0.90%)
Jan 25, 2018	16.99	16.99	16.89	16.91	15,368	-0.02(-0.09%)
Jan 24, 2018	16.92	17.00	16.91	16.92	22,457	-0.08(-0.49%)
Jan 23, 2018	17.01	17.06	16.88	17.01	43,264	+0.07(+0.39%)
Jan 22, 2018	16.86	16.99	16.86	16.94	37,737	-0.01(-0.04%)
Jan 19, 2018	16.95	16.95	16.86	16.95	22,407	+0.00(+0.00%)
Jan 18, 2018	16.83	16.95	16.80	16.95	40,744	+0.08(+0.45%)
Jan 17, 2018	17.02	17.03	16.85	16.87	44,102	-0.14(-0.85%)
Jan 16, 2018	17.06	17.12	16.97	17.02	36,568	+0.00(+0.00%)
Jan 12, 2018		17.02	17.02	17.02	0	-0.27(-1.54%)
Jan 11, 2018	17.33	17.58	17.22	17.28	44,468	+0.05(+0.26%)
Jan 10, 2018	17.30	17.35	17.18	17.24	52,918	-0.20(-1.17%)
Jan 09, 2018	17.58	17.58	17.33	17.44	47,017	-0.20(-1.16%)
Jan 08, 2018	17.30	17.65	17.30	17.65	38,201	+0.30(+1.75%)
Jan 05, 2018	17.29	17.47	17.24	17.34	23,587	-0.06(-0.34%)
Jan 04, 2018	17.18	17.44	17.10	17.40	36,611	+0.34(+1.99%)
Jan 03, 2018	16.96	17.15	16.95	17.06	51,575	+0.07(+0.40%)
Jan 02, 2018	17.05	17.18	16.99	16.99	32,177	-0.10(-0.58%)
Dec 29, 2017		17.09	17.09	17.09	0	-0.03(-0.18%)
Dec 28, 2017	17.76	17.76	17.12	17.12	44,174	-0.70(-3.92%)
Dec 27, 2017	17.66	17.82	17.44	17.82	40,856	+0.30(+1.73%)
Dec 26, 2017	17.42	17.84	17.34	17.52	24,805	+0.20(+1.14%)
Dec 22, 2017	17.20	17.35	17.03	17.32	26,073	+0.26(+1.51%)
Dec 21, 2017	17.13	17.18	17.05	17.06	18,633	-0.12(-0.68%)
Dec 20, 2017	17.06	17.35	17.03	17.18	22,463	+0.11(+0.63%)
Dec 19, 2017	17.09	17.14	16.97	17.07	13,946	-0.05(-0.31%)
Dec 18, 2017	17.13	17.14	17.05	17.12	19,539	+0.03(+0.18%)
Dec 15, 2017	17.17	17.17	17.06	17.09	28,091	-0.05(-0.30%)
Dec 14, 2017	17.28	17.28	17.12	17.15	22,508	-0.02(-0.14%)
Dec 13, 2017	17.31	17.31	17.15	17.17	21,262	-0.06(-0.35%)
Dec 12, 2017	17.27	17.33	17.22	17.23	13,421	-0.01(-0.04%)
Dec 11, 2017	17.19	17.31	17.13	17.24	19,411	+0.00(+0.00%)
Dec 08, 2017	17.39	17.39	17.23	17.24	13,607	-0.02(-0.13%)
Dec 07, 2017	17.40	17.47	17.23	17.26	29,943	-0.14(-0.82%)
Dec 06, 2017	17.33	17.66	17.32	17.40	35,123	-0.00(-0.00%)
Dec 05, 2017	17.21	17.64	17.21	17.40	15,282	+0.12(+0.70%)
Dec 04, 2017	17.36	17.36	17.36	17.28	27,712	-0.17(-0.95%)
Dec 01, 2017	17.42	17.43	17.30	17.45	29,614	+0.02(+0.13%)
Nov 30, 2017	17.38	17.44	17.24	17.42	43,094	+0.02(+0.09%)
Nov 29, 2017	17.43	17.44	17.23	17.41	44,898	-0.11(-0.64%)
Nov 28, 2017	17.23	17.59	17.23	17.52	74,159	+0.34(+1.97%)
Nov 27, 2017	16.85	17.27	16.82	17.18	49,331	+0.35(+2.06%)
Nov 24, 2017	16.86	16.86	16.79	16.84	8,958	+0.03(+0.17%)
Nov 22, 2017	16.86	16.87	16.73	16.81	26,624	-0.07(-0.40%)
Nov 21, 2017	16.61	16.89	16.59	16.88	46,963	+0.31(+1.88%)
Nov 20, 2017	16.71	16.71	16.56	16.56	21,405	-0.09(-0.54%)
Nov 17, 2017	16.65	16.71	16.60	16.65	29,936	+0.02(+0.10%)
Nov 16, 2017	16.62	16.68	16.59	16.64	24,628	+0.01(+0.03%)
Nov 15, 2017	16.59	16.76	16.58	16.63	29,610	+0.05(+0.32%)
Nov 14, 2017	16.47	16.59	16.47	16.58	27,538	+0.11(+0.68%)
Nov 13, 2017	16.48	16.50	16.44	16.47	21,798	-0.02(-0.09%)
Nov 10, 2017	16.55	16.55	16.40	16.48	23,324	-0.08(-0.50%)
Nov 09, 2017	16.53	16.58	16.51	16.56	38,949	+0.03(+0.18%)
Nov 08, 2017	16.58	16.61	16.45	16.53	70,630	-0.02(-0.09%)
Nov 07, 2017	16.53	16.57	16.46	16.55	21,422	+0.03(+0.16%)
Nov 06, 2017	16.47	16.54	16.47	16.52	30,412	+0.05(+0.30%)
Nov 03, 2017	16.39	16.47	16.35	16.47	29,189	+0.05(+0.32%)
Nov 02, 2017	16.47	16.47	16.36	16.42	35,002	-0.03(-0.18%)

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.