Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.13	20.79	19.89	20.77	5,034,966	+0.70(+3.46%)
Jan 30, 2017	20.04	20.10	19.87	20.08	2,591,359	-0.05(-0.26%)
Jan 27, 2017	20.30	20.30	20.05	20.13	2,470,657	-0.14(-0.68%)
Jan 26, 2017	20.17	20.29	20.11	20.27	2,117,642	+0.14(+0.72%)
Jan 25, 2017	20.05	20.16	19.94	20.13	2,084,251	+0.11(+0.57%)
Jan 24, 2017	19.80	20.11	19.69	20.01	2,197,136	+0.19(+0.94%)
Jan 23, 2017	19.75	19.93	19.63	19.82	2,139,548	-0.01(-0.06%)
Jan 20, 2017	19.82	19.90	19.68	19.84	2,165,912	+0.09(+0.45%)
Jan 19, 2017	19.75	19.83	19.58	19.75	2,122,338	-0.06(-0.28%)
Jan 18, 2017	19.65	19.82	19.62	19.80	2,640,380	+0.08(+0.39%)
Jan 17, 2017	19.84	19.93	19.70	19.73	3,088,660	-0.21(-1.06%)
Jan 13, 2017		19.94	19.94	19.94	0	+0.09(+0.46%)
Jan 12, 2017	19.86	19.89	19.47	19.85	1,706,630	-0.09(-0.47%)
Jan 11, 2017	19.79	19.97	19.70	19.94	1,644,831	+0.15(+0.77%)
Jan 10, 2017	19.91	19.99	19.78	19.79	2,832,546	-0.17(-0.84%)
Jan 09, 2017	20.13	20.16	19.83	19.96	2,172,846	-0.20(-1.01%)
Jan 06, 2017	19.91	20.26	19.88	20.16	2,089,117	+0.24(+1.21%)
Jan 05, 2017	19.87	20.07	19.80	19.92	2,126,827	-0.02(-0.12%)
Jan 04, 2017	19.63	19.97	19.62	19.94	2,079,759	+0.31(+1.56%)
Jan 03, 2017	19.87	19.90	19.51	19.64	2,087,453	-0.13(-0.66%)
Dec 30, 2016		19.77	19.77	19.77	0	+0.03(+0.16%)
Dec 29, 2016	19.83	19.87	19.70	19.73	1,642,518	-0.10(-0.49%)
Dec 28, 2016	19.90	19.91	19.77	19.83	2,897,204	-0.06(-0.28%)
Dec 27, 2016	19.85	19.90	19.75	19.89	888,162	+0.11(+0.54%)
Dec 23, 2016		19.78	19.78	19.78	0	-0.01(-0.06%)
Dec 22, 2016	19.87	19.88	19.72	19.79	1,242,644	-0.08(-0.41%)
Dec 21, 2016	20.10	20.10	19.86	19.87	1,317,018	-0.15(-0.76%)
Dec 20, 2016	19.92	20.06	19.85	20.03	2,053,357	+0.09(+0.46%)
Dec 19, 2016	20.00	20.19	19.84	19.94	1,792,498	-0.11(-0.53%)
Dec 16, 2016	20.20	20.34	19.98	20.04	4,343,398	-0.16(-0.80%)
Dec 15, 2016	20.15	20.29	20.03	20.20	2,484,634	+0.10(+0.51%)
Dec 14, 2016	20.30	20.39	20.01	20.10	3,678,132	-0.20(-0.99%)
Dec 13, 2016	20.23	20.44	20.18	20.30	3,494,133	+0.14(+0.68%)
Dec 12, 2016	20.00	20.25	19.98	20.16	2,715,732	+0.05(+0.25%)
Dec 09, 2016	19.93	20.13	19.67	20.11	3,252,653	+0.25(+1.25%)
Dec 08, 2016	19.89	19.97	19.70	19.87	2,550,297	+0.05(+0.24%)
Dec 07, 2016	19.59	19.96	19.48	19.82	5,055,427	+0.32(+1.64%)
Dec 06, 2016	19.09	19.52	18.98	19.50	5,319,829	+0.49(+2.56%)
Dec 05, 2016	18.96	19.07	18.85	19.01	4,055,965	+0.29(+1.53%)
Dec 02, 2016	18.67	18.91	18.57	18.72	3,246,969	+0.10(+0.52%)
Dec 01, 2016	18.75	18.85	18.59	18.63	3,545,064	-0.16(-0.84%)
Nov 30, 2016	19.04	19.07	18.75	18.79	4,911,952	-0.26(-1.35%)
Nov 29, 2016	19.02	19.19	18.88	19.04	4,120,191	+0.11(+0.60%)
Nov 28, 2016	19.21	19.21	18.90	18.93	2,853,455	-0.33(-1.69%)
Nov 25, 2016	19.09	19.26	19.09	19.26	743,822	+0.10(+0.54%)
Nov 23, 2016		19.15	19.15	19.15	0	-0.07(-0.37%)
Nov 22, 2016	19.39	19.41	19.14	19.22	2,117,461	-0.11(-0.59%)
Nov 21, 2016	19.38	19.42	19.24	19.34	2,746,729	+0.04(+0.18%)
Nov 18, 2016	19.03	19.33	18.97	19.30	3,267,479	+0.29(+1.53%)
Nov 17, 2016	18.96	19.09	18.93	19.01	1,892,097	+0.04(+0.23%)
Nov 16, 2016	18.88	19.04	18.80	18.97	4,295,931	+0.07(+0.36%)
Nov 15, 2016	19.00	19.03	18.64	18.90	3,974,198	-0.07(-0.39%)
Nov 14, 2016	19.53	19.54	18.93	18.97	4,822,209	-0.50(-2.57%)
Nov 11, 2016	19.63	19.73	19.32	19.48	3,034,357	-0.19(-0.98%)
Nov 10, 2016	19.78	20.02	19.61	19.67	4,131,909	+0.05(+0.25%)
Nov 09, 2016	19.11	19.68	18.96	19.62	3,527,638	+0.45(+2.37%)
Nov 08, 2016	19.18	19.22	18.82	19.16	2,275,786	-0.02(-0.12%)
Nov 07, 2016	19.15	19.22	19.06	19.19	2,335,157	+0.23(+1.21%)
Nov 04, 2016	18.86	19.18	18.77	18.96	4,329,644	+0.15(+0.81%)
Nov 03, 2016	18.70	18.92	18.70	18.81	2,939,715	+0.12(+0.63%)
Nov 02, 2016	18.66	18.77	18.62	18.69	2,385,774	+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.