Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.21	20.87	19.96	20.85	5,016,037	+0.70(+3.46%)
Jan 30, 2017	20.11	20.18	19.94	20.15	2,581,617	-0.05(-0.26%)
Jan 27, 2017	20.37	20.38	20.13	20.21	2,461,369	-0.14(-0.68%)
Jan 26, 2017	20.25	20.37	20.18	20.35	2,109,680	+0.14(+0.72%)
Jan 25, 2017	20.13	20.23	20.01	20.20	2,076,415	+0.12(+0.57%)
Jan 24, 2017	19.87	20.19	19.76	20.09	2,188,876	+0.19(+0.94%)
Jan 23, 2017	19.82	20.01	19.71	19.90	2,131,504	-0.01(-0.06%)
Jan 20, 2017	19.89	19.98	19.76	19.91	2,157,769	+0.09(+0.45%)
Jan 19, 2017	19.82	19.91	19.65	19.82	2,114,359	-0.06(-0.28%)
Jan 18, 2017	19.72	19.89	19.69	19.88	2,630,454	+0.08(+0.39%)
Jan 17, 2017	19.91	20.01	19.77	19.80	3,077,048	-0.21(-1.06%)
Jan 13, 2017		20.01	20.01	20.01	0	+0.09(+0.46%)
Jan 12, 2017	19.94	19.97	19.54	19.92	1,700,214	-0.09(-0.47%)
Jan 11, 2017	19.86	20.04	19.77	20.02	1,638,647	+0.15(+0.77%)
Jan 10, 2017	19.99	20.06	19.86	19.86	2,821,897	-0.17(-0.84%)
Jan 09, 2017	20.21	20.23	19.90	20.03	2,164,678	-0.20(-1.01%)
Jan 06, 2017	19.99	20.34	19.96	20.24	2,081,263	+0.24(+1.21%)
Jan 05, 2017	19.95	20.14	19.88	19.99	2,118,831	-0.02(-0.12%)
Jan 04, 2017	19.70	20.04	19.70	20.02	2,071,940	+0.31(+1.56%)
Jan 03, 2017	19.94	19.98	19.59	19.71	2,079,605	-0.13(-0.66%)
Dec 30, 2016		19.84	19.84	19.84	0	+0.03(+0.16%)
Dec 29, 2016	19.91	19.94	19.78	19.81	1,636,343	-0.10(-0.49%)
Dec 28, 2016	19.98	19.99	19.85	19.91	2,886,312	-0.06(-0.28%)
Dec 27, 2016	19.93	19.97	19.83	19.96	884,823	+0.11(+0.54%)
Dec 23, 2016		19.86	19.86	19.86	0	-0.01(-0.06%)
Dec 22, 2016	19.95	19.95	19.80	19.87	1,237,973	-0.08(-0.41%)
Dec 21, 2016	20.17	20.17	19.93	19.95	1,312,067	-0.15(-0.76%)
Dec 20, 2016	19.99	20.13	19.93	20.10	2,045,637	+0.09(+0.46%)
Dec 19, 2016	20.08	20.27	19.91	20.01	1,785,759	-0.11(-0.53%)
Dec 16, 2016	20.27	20.42	20.05	20.12	4,327,069	-0.16(-0.80%)
Dec 15, 2016	20.22	20.37	20.11	20.28	2,475,293	+0.10(+0.51%)
Dec 14, 2016	20.38	20.47	20.08	20.18	3,664,304	-0.20(-0.99%)
Dec 13, 2016	20.30	20.51	20.26	20.38	3,480,998	+0.14(+0.68%)
Dec 12, 2016	20.08	20.32	20.06	20.24	2,705,522	+0.05(+0.25%)
Dec 09, 2016	20.01	20.21	19.75	20.19	3,240,425	+0.25(+1.25%)
Dec 08, 2016	19.97	20.05	19.77	19.94	2,540,710	+0.05(+0.24%)
Dec 07, 2016	19.66	20.03	19.55	19.89	5,036,421	+0.32(+1.64%)
Dec 06, 2016	19.17	19.59	19.05	19.57	5,299,830	+0.49(+2.56%)
Dec 05, 2016	19.03	19.14	18.92	19.08	4,040,717	+0.29(+1.53%)
Dec 02, 2016	18.74	18.98	18.64	18.80	3,234,763	+0.10(+0.52%)
Dec 01, 2016	18.82	18.92	18.66	18.70	3,531,737	-0.16(-0.84%)
Nov 30, 2016	19.11	19.14	18.82	18.86	4,893,486	-0.26(-1.35%)
Nov 29, 2016	19.09	19.26	18.95	19.12	4,104,701	+0.11(+0.60%)
Nov 28, 2016	19.28	19.28	18.97	19.00	2,842,727	-0.33(-1.69%)
Nov 25, 2016	19.16	19.33	19.16	19.33	741,026	+0.10(+0.54%)
Nov 23, 2016		19.23	19.23	19.23	0	-0.07(-0.37%)
Nov 22, 2016	19.46	19.48	19.22	19.30	2,109,501	-0.11(-0.59%)
Nov 21, 2016	19.45	19.50	19.32	19.41	2,736,403	+0.04(+0.18%)
Nov 18, 2016	19.10	19.40	19.04	19.38	3,255,195	+0.29(+1.53%)
Nov 17, 2016	19.03	19.17	19.00	19.08	1,884,984	+0.04(+0.23%)
Nov 16, 2016	18.95	19.11	18.88	19.04	4,279,781	+0.07(+0.36%)
Nov 15, 2016	19.07	19.10	18.71	18.97	3,959,258	-0.07(-0.39%)
Nov 14, 2016	19.60	19.61	19.00	19.05	4,804,080	-0.50(-2.57%)
Nov 11, 2016	19.71	19.81	19.39	19.55	3,022,949	-0.19(-0.98%)
Nov 10, 2016	19.86	20.09	19.68	19.74	4,116,376	+0.05(+0.25%)
Nov 09, 2016	19.19	19.75	19.03	19.69	3,514,376	+0.46(+2.37%)
Nov 08, 2016	19.25	19.29	18.89	19.24	2,267,231	-0.02(-0.12%)
Nov 07, 2016	19.22	19.29	19.14	19.26	2,326,378	+0.23(+1.21%)
Nov 04, 2016	18.93	19.25	18.84	19.03	4,313,367	+0.15(+0.81%)
Nov 03, 2016	18.77	18.99	18.77	18.88	2,928,663	+0.12(+0.63%)
Nov 02, 2016	18.73	18.85	18.69	18.76	2,376,804	+0.07(+0.38%)

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.