Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.41	20.70	20.33	20.68	6,101,737	+0.30(+1.47%)
Jan 30, 2017	20.56	20.56	20.19	20.38	3,103,336	-0.18(-0.88%)
Jan 27, 2017	20.51	20.56	20.40	20.56	3,934,856	+0.06(+0.27%)
Jan 26, 2017	20.49	20.55	20.31	20.51	3,902,509	+0.03(+0.15%)
Jan 25, 2017	20.17	20.56	20.16	20.47	5,126,451	+0.26(+1.29%)
Jan 24, 2017	20.13	20.33	20.02	20.21	4,828,301	+0.14(+0.71%)
Jan 23, 2017	20.21	20.26	19.99	20.07	2,338,161	-0.13(-0.62%)
Jan 20, 2017	20.11	20.20	20.02	20.20	3,704,595	+0.13(+0.63%)
Jan 19, 2017	20.20	20.23	19.97	20.07	3,119,219	-0.19(-0.93%)
Jan 18, 2017	20.07	20.36	20.06	20.26	3,497,288	+0.15(+0.75%)
Jan 17, 2017	20.10	20.32	20.03	20.11	3,300,805	+0.06(+0.28%)
Jan 13, 2017		20.06	20.06	20.06	0	+0.07(+0.36%)
Jan 12, 2017	20.05	20.10	19.86	19.99	2,984,678	-0.07(-0.35%)
Jan 11, 2017	19.66	20.09	19.66	20.06	3,425,853	+0.37(+1.88%)
Jan 10, 2017	19.61	19.79	19.52	19.69	3,705,395	+0.06(+0.28%)
Jan 09, 2017	20.05	20.08	19.63	19.63	3,166,017	-0.38(-1.89%)
Jan 06, 2017	19.57	20.08	19.56	20.01	4,058,810	+0.43(+2.22%)
Jan 05, 2017	19.56	19.72	19.44	19.57	3,903,182	+0.00(+0.00%)
Jan 04, 2017	19.49	19.82	19.49	19.57	4,763,913	+0.17(+0.89%)
Jan 03, 2017	19.50	19.52	19.29	19.40	2,847,720	-0.04(-0.20%)
Dec 30, 2016		19.44	19.44	19.44	0	-0.07(-0.36%)
Dec 29, 2016	19.35	19.55	19.31	19.51	2,064,782	+0.23(+1.19%)
Dec 28, 2016	19.54	19.58	19.26	19.28	2,182,869	-0.25(-1.29%)
Dec 27, 2016	19.54	19.60	19.44	19.54	1,509,277	-0.06(-0.28%)
Dec 23, 2016		19.59	19.59	19.59	0	-0.01(-0.04%)
Dec 22, 2016	19.46	19.65	19.42	19.60	2,906,102	+0.15(+0.77%)
Dec 21, 2016	19.47	19.71	19.44	19.45	4,471,034	-0.01(-0.04%)
Dec 20, 2016	19.33	19.67	19.30	19.46	5,713,581	+0.16(+0.82%)
Dec 19, 2016	19.31	19.36	19.16	19.30	5,598,847	+0.13(+0.70%)
Dec 16, 2016	19.07	19.27	19.04	19.16	16,227,137	-0.02(-0.08%)
Dec 15, 2016	19.04	19.26	18.90	19.18	7,954,403	+0.10(+0.54%)
Dec 14, 2016	19.50	19.61	19.04	19.08	6,625,492	-0.32(-1.63%)
Dec 13, 2016	19.44	19.52	19.31	19.39	4,702,633	+0.06(+0.29%)
Dec 12, 2016	19.24	19.41	19.19	19.34	4,051,656	+0.06(+0.33%)
Dec 09, 2016	18.94	19.31	18.90	19.27	5,549,982	+0.30(+1.58%)
Dec 08, 2016	18.86	19.04	18.74	18.98	6,007,974	-0.03(-0.17%)
Dec 07, 2016	18.81	19.00	18.79	19.01	4,956,781	+0.24(+1.30%)
Dec 06, 2016	18.98	19.06	18.73	18.76	3,306,830	-0.16(-0.83%)
Dec 05, 2016	18.98	19.02	18.79	18.92	4,672,683	-0.09(-0.50%)
Dec 02, 2016	18.92	19.09	18.83	19.01	5,299,777	+0.24(+1.26%)
Dec 01, 2016	18.78	18.84	18.60	18.78	4,477,986	-0.05(-0.25%)
Nov 30, 2016	19.05	19.06	18.82	18.83	6,255,777	-0.18(-0.95%)
Nov 29, 2016	18.94	19.26	18.83	19.01	5,023,160	-0.06(-0.33%)
Nov 28, 2016	18.94	19.13	18.83	19.07	3,251,981	+0.17(+0.92%)
Nov 25, 2016	18.65	18.91	18.65	18.90	1,545,565	+0.27(+1.44%)
Nov 23, 2016		18.63	18.63	18.63	0	-0.01(-0.04%)
Nov 22, 2016	18.60	18.74	18.54	18.64	3,200,973	+0.08(+0.43%)
Nov 21, 2016	18.52	18.66	18.48	18.56	2,907,894	+0.14(+0.77%)
Nov 18, 2016	18.35	18.53	18.34	18.41	5,044,200	+0.09(+0.52%)
Nov 17, 2016	18.26	18.42	18.26	18.32	3,054,735	+0.00(+0.00%)
Nov 16, 2016	18.38	18.45	18.11	18.32	3,341,920	-0.04(-0.22%)
Nov 15, 2016	18.22	18.60	18.19	18.36	4,344,276	+0.24(+1.35%)
Nov 14, 2016	17.78	18.23	17.61	18.12	6,382,271	+0.23(+1.31%)
Nov 11, 2016	18.02	18.18	17.76	17.88	4,404,715	-0.16(-0.86%)
Nov 10, 2016	18.04	18.12	17.49	18.04	7,584,603	-0.07(-0.39%)
Nov 09, 2016	17.90	18.31	17.87	18.11	7,722,181	-0.38(-2.07%)
Nov 08, 2016	18.26	18.61	18.25	18.49	4,357,599	+0.06(+0.34%)
Nov 07, 2016	18.18	18.46	17.86	18.43	5,871,825	+0.54(+3.01%)
Nov 04, 2016	17.95	18.40	17.82	17.89	7,452,712	+0.30(+1.73%)
Nov 03, 2016	17.20	17.62	17.18	17.58	4,901,918	+0.34(+1.94%)
Nov 02, 2016	17.51	17.51	17.09	17.25	4,328,008	-0.30(-1.73%)

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.