Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.25	20.38	20.25	20.38	133,416	+0.18(+0.90%)
Jan 30, 2017	20.17	20.22	20.11	20.20	99,510	-0.06(-0.30%)
Jan 27, 2017	20.32	20.32	20.23	20.26	161,451	-0.02(-0.07%)
Jan 26, 2017	20.37	20.37	20.26	20.28	471,742	-0.07(-0.34%)
Jan 25, 2017	20.31	20.38	20.28	20.35	119,908	+0.01(+0.04%)
Jan 24, 2017	20.35	20.36	20.30	20.34	128,404	+0.03(+0.15%)
Jan 23, 2017	20.19	20.31	20.19	20.31	134,176	+0.15(+0.75%)
Jan 20, 2017	20.16	20.17	20.12	20.16	175,779	+0.03(+0.15%)
Jan 19, 2017	20.16	20.16	20.06	20.13	135,019	-0.18(-0.90%)
Jan 18, 2017	20.38	20.38	20.28	20.31	174,475	-0.04(-0.19%)
Jan 17, 2017	20.29	20.35	20.29	20.35	115,963	+0.02(+0.07%)
Jan 13, 2017		20.33	20.33	20.33	0	-0.04(-0.19%)
Jan 12, 2017	20.42	20.42	20.32	20.37	141,854	-0.05(-0.26%)
Jan 11, 2017	20.35	20.45	20.26	20.42	145,813	+0.00(+0.00%)
Jan 10, 2017	20.44	20.46	20.40	20.42	265,590	+0.03(+0.15%)
Jan 09, 2017	20.39	20.41	20.36	20.39	100,380	-0.05(-0.22%)
Jan 06, 2017	20.45	20.48	20.42	20.44	108,520	+0.01(+0.04%)
Jan 05, 2017	20.32	20.44	20.31	20.43	408,752	+0.21(+1.05%)
Jan 04, 2017	20.08	20.22	20.08	20.22	396,387	+0.23(+1.14%)
Jan 03, 2017	19.98	20.00	19.93	19.99	109,339	+0.00(+0.00%)
Dec 30, 2016		19.99	19.99	19.99	0	+0.15(+0.77%)
Dec 29, 2016	19.80	19.85	19.77	19.84	675,567	+0.21(+1.09%)
Dec 28, 2016	19.73	19.73	19.61	19.62	507,180	-0.13(-0.65%)
Dec 27, 2016	19.74	19.79	19.73	19.75	436,737	+0.02(+0.12%)
Dec 23, 2016		19.73	19.73	19.73	0	+0.07(+0.35%)
Dec 22, 2016	19.70	19.70	19.62	19.66	811,110	-0.07(-0.36%)
Dec 21, 2016	19.70	19.74	19.68	19.73	517,040	+0.05(+0.26%)
Dec 20, 2016	19.57	19.68	19.57	19.68	634,538	+0.11(+0.55%)
Dec 19, 2016	19.51	19.62	19.51	19.57	427,922	+0.09(+0.48%)
Dec 16, 2016	19.47	19.52	19.43	19.48	997,742	-0.02(-0.11%)
Dec 15, 2016	19.52	19.54	19.47	19.50	251,835	-0.28(-1.39%)
Dec 14, 2016	20.05	20.11	19.76	19.78	112,519	-0.38(-1.90%)
Dec 13, 2016	20.18	20.21	20.15	20.16	2,941,459	+0.14(+0.69%)
Dec 12, 2016	20.06	20.06	19.99	20.02	3,748,623	-0.15(-0.75%)
Dec 09, 2016	20.20	20.20	20.14	20.17	2,736,148	+0.03(+0.14%)
Dec 08, 2016	20.20	20.20	20.08	20.14	195,413	-0.02(-0.11%)
Dec 07, 2016	19.99	20.19	19.99	20.17	282,296	+0.24(+1.20%)
Dec 06, 2016	19.87	19.93	19.86	19.93	92,456	+0.12(+0.62%)
Dec 05, 2016	19.75	19.85	19.75	19.80	508,757	+0.06(+0.29%)
Dec 02, 2016	19.68	19.80	19.68	19.75	2,777,323	+0.09(+0.48%)
Dec 01, 2016	19.75	19.75	19.63	19.65	167,679	-0.25(-1.24%)
Nov 30, 2016	19.88	19.97	19.87	19.90	197,515	-0.01(-0.04%)
Nov 29, 2016	19.73	19.93	19.73	19.91	236,193	+0.16(+0.81%)
Nov 28, 2016	19.65	19.78	19.65	19.75	59,656	+0.10(+0.52%)
Nov 25, 2016	19.70	19.70	19.62	19.64	21,160	+0.05(+0.26%)
Nov 23, 2016		19.59	19.59	19.59	0	-0.05(-0.26%)
Nov 22, 2016	19.64	19.64	19.54	19.64	156,482	+0.12(+0.63%)
Nov 21, 2016	19.41	19.52	19.41	19.52	230,510	+0.12(+0.60%)
Nov 18, 2016	19.50	19.51	19.39	19.41	664,395	-0.20(-1.03%)
Nov 17, 2016	19.60	19.62	19.53	19.61	153,000	+0.27(+1.39%)
Nov 16, 2016	19.36	19.41	19.33	19.34	135,680	-0.32(-1.62%)
Nov 15, 2016	19.50	19.66	19.50	19.66	76,073	+0.19(+1.00%)
Nov 14, 2016	19.56	19.56	19.42	19.46	75,988	-0.25(-1.28%)
Nov 11, 2016	19.74	19.77	19.66	19.72	61,906	-0.15(-0.77%)
Nov 10, 2016	20.03	20.03	19.88	19.87	117,372	-0.48(-2.35%)
Nov 09, 2016	20.27	20.46	20.27	20.35	103,656	-0.14(-0.71%)
Nov 08, 2016	20.41	20.55	20.39	20.49	93,018	+0.07(+0.35%)
Nov 07, 2016	20.51	20.51	20.38	20.42	459,878	-0.01(-0.07%)
Nov 04, 2016	20.39	20.51	20.39	20.43	69,774	-0.14(-0.67%)
Nov 03, 2016	20.65	20.67	20.56	20.57	135,864	+0.00(+0.00%)
Nov 02, 2016	20.68	20.68	20.56	20.57	131,450	-0.01(-0.03%)

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.