Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.90	17.00	16.87	16.99	100,588	+0.22(+1.31%)
Jan 30, 2017	16.79	16.81	16.71	16.77	43,469	-0.17(-1.00%)
Jan 27, 2017	16.94	16.96	16.91	16.94	60,698	+0.05(+0.30%)
Jan 26, 2017	17.15	17.19	16.80	16.89	89,351	-0.54(-3.10%)
Jan 25, 2017	17.35	17.52	17.32	17.43	20,188	-0.00(-0.02%)
Jan 24, 2017	17.41	17.59	17.34	17.43	18,138	-0.20(-1.11%)
Jan 23, 2017	17.30	17.70	17.30	17.63	49,698	+0.48(+2.80%)
Jan 20, 2017	16.97	17.31	16.97	17.15	44,231	+0.21(+1.24%)
Jan 19, 2017	17.38	17.66	16.81	16.94	95,147	-0.98(-5.47%)
Jan 18, 2017	17.95	17.99	17.79	17.92	74,749	-0.02(-0.11%)
Jan 17, 2017	17.97	18.17	17.74	17.94	17,480	+0.04(+0.22%)
Jan 13, 2017		17.90	17.90	17.90	0	-0.07(-0.39%)
Jan 12, 2017	17.87	18.14	17.83	17.97	19,573	+0.04(+0.25%)
Jan 11, 2017	17.68	18.06	17.67	17.93	23,905	+0.07(+0.36%)
Jan 10, 2017	17.78	17.95	17.70	17.86	16,161	+0.01(+0.06%)
Jan 09, 2017	17.64	17.87	17.64	17.85	23,515	+0.07(+0.39%)
Jan 06, 2017	17.73	17.93	17.73	17.78	17,883	-0.14(-0.78%)
Jan 05, 2017	17.73	17.96	17.73	17.92	28,054	-0.03(-0.19%)
Jan 04, 2017	17.80	18.18	17.80	17.95	25,024	+0.10(+0.56%)
Jan 03, 2017	17.73	18.12	17.72	17.86	32,193	-0.11(-0.64%)
Dec 30, 2016		17.97	17.97	17.97	0	+0.11(+0.62%)
Dec 29, 2016	17.99	17.99	17.70	17.86	25,050	-0.02(-0.11%)
Dec 28, 2016	17.67	17.97	17.60	17.88	44,143	+0.14(+0.79%)
Dec 27, 2016	17.86	17.88	17.67	17.74	21,403	-0.11(-0.59%)
Dec 23, 2016		17.84	17.84	17.84	0	-0.05(-0.25%)
Dec 22, 2016	17.81	18.00	17.79	17.89	28,452	-0.02(-0.11%)
Dec 21, 2016	17.77	17.96	17.77	17.91	20,124	+0.15(+0.84%)
Dec 20, 2016	17.72	17.85	17.68	17.76	28,773	+0.06(+0.34%)
Dec 19, 2016	17.75	17.80	17.70	17.70	27,965	-0.09(-0.48%)
Dec 16, 2016	17.88	17.95	17.76	17.79	24,660	-0.07(-0.39%)
Dec 15, 2016	17.66	17.92	17.66	17.86	27,696	+0.22(+1.25%)
Dec 14, 2016	17.88	17.98	17.64	17.64	26,243	-0.29(-1.59%)
Dec 13, 2016	17.91	17.99	17.87	17.92	21,796	+0.14(+0.79%)
Dec 12, 2016	17.82	17.84	17.70	17.78	34,627	+0.22(+1.25%)
Dec 09, 2016	17.38	17.61	17.38	17.56	14,534	-0.03(-0.17%)
Dec 08, 2016	17.71	17.71	17.50	17.59	26,913	-0.34(-1.87%)
Dec 07, 2016	17.72	17.95	17.70	17.93	27,226	+0.29(+1.62%)
Dec 06, 2016	17.56	17.80	17.54	17.64	121,268	+0.05(+0.27%)
Dec 05, 2016	17.57	17.66	17.51	17.59	32,680	+0.35(+2.02%)
Dec 02, 2016	17.11	17.32	17.11	17.25	55,472	-0.04(-0.26%)
Dec 01, 2016	17.19	17.33	17.16	17.29	21,298	+0.15(+0.88%)
Nov 30, 2016	17.14	17.19	17.02	17.14	21,515	+0.11(+0.65%)
Nov 29, 2016	16.82	17.08	16.82	17.03	23,136	+0.37(+2.22%)
Nov 28, 2016	16.73	16.78	16.65	16.66	22,446	-0.26(-1.54%)
Nov 25, 2016	16.84	16.98	16.78	16.92	13,992	+0.05(+0.27%)
Nov 23, 2016		16.88	16.88	16.88	0	+0.21(+1.29%)
Nov 22, 2016	17.02	17.07	16.66	16.66	105,028	-0.34(-2.00%)
Nov 21, 2016	16.86	17.00	16.85	17.00	66,976	+0.46(+2.78%)
Nov 18, 2016	16.52	16.54	16.45	16.54	21,058	+0.09(+0.55%)
Nov 17, 2016	16.50	16.55	16.45	16.45	24,013	-0.06(-0.36%)
Nov 16, 2016	16.50	16.59	16.46	16.51	21,109	-0.23(-1.39%)
Nov 15, 2016	16.62	16.83	16.62	16.74	15,056	-0.22(-1.28%)
Nov 14, 2016	16.94	17.03	16.85	16.96	28,984	-0.06(-0.38%)
Nov 11, 2016	17.22	17.22	16.96	17.02	16,215	-0.44(-2.49%)
Nov 10, 2016	17.48	17.48	17.22	17.46	109,588	+0.38(+2.22%)
Nov 09, 2016	16.91	17.15	16.87	17.08	17,228	+0.13(+0.80%)
Nov 08, 2016	16.84	17.01	16.84	16.95	16,690	-0.00(-0.03%)
Nov 07, 2016	16.81	16.95	16.81	16.95	19,047	+0.31(+1.86%)
Nov 04, 2016	16.58	16.71	16.58	16.64	24,912	-0.05(-0.33%)
Nov 03, 2016	16.78	16.81	16.61	16.70	37,127	-0.25(-1.50%)
Nov 02, 2016	16.92	16.98	16.80	16.95	50,058	-0.28(-1.63%)

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.