Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.87	20.25	19.64	20.13	1,118,630	+0.18(+0.92%)
Jan 30, 2017	19.86	20.00	19.67	19.95	790,500	-0.01(-0.06%)
Jan 27, 2017	20.07	20.29	19.92	19.96	692,990	-0.17(-0.85%)
Jan 26, 2017	20.35	20.35	19.92	20.13	483,550	-0.20(-0.98%)
Jan 25, 2017	20.26	20.49	20.14	20.33	848,390	+0.03(+0.17%)
Jan 24, 2017	20.21	20.60	19.90	20.30	1,024,940	-0.21(-1.04%)
Jan 23, 2017	20.19	20.59	20.08	20.51	654,610	+0.36(+1.76%)
Jan 20, 2017	19.88	20.28	19.79	20.16	1,024,000	+0.26(+1.28%)
Jan 19, 2017	20.20	20.20	19.87	19.90	786,600	-0.35(-1.73%)
Jan 18, 2017	20.14	20.41	20.04	20.25	568,220	+0.16(+0.79%)
Jan 17, 2017	20.25	20.25	20.01	20.09	492,970	-0.29(-1.41%)
Jan 13, 2017		20.38	20.38	20.38	0	+0.33(+1.66%)
Jan 12, 2017	20.01	20.12	19.76	20.05	588,200	-0.05(-0.26%)
Jan 11, 2017	19.75	20.24	19.75	20.10	922,900	+0.02(+0.11%)
Jan 10, 2017	19.97	20.10	19.79	20.08	669,700	+0.21(+1.08%)
Jan 09, 2017	19.97	20.09	19.67	19.86	734,450	-0.05(-0.27%)
Jan 06, 2017	20.02	20.19	19.88	19.92	750,750	-0.04(-0.22%)
Jan 05, 2017	19.77	20.27	19.77	19.96	1,093,220	+0.17(+0.84%)
Jan 04, 2017	19.77	19.87	19.70	19.79	1,208,320	+0.01(+0.05%)
Jan 03, 2017	19.86	20.04	19.70	19.78	1,077,150	+0.04(+0.22%)
Dec 30, 2016		19.74	19.74	19.74	0	-0.11(-0.55%)
Dec 29, 2016	20.10	20.10	19.70	19.85	443,740	+0.09(+0.46%)
Dec 28, 2016	20.02	20.32	19.64	19.76	693,090	-0.39(-1.93%)
Dec 27, 2016	20.07	20.70	20.01	20.15	747,950	+0.03(+0.13%)
Dec 23, 2016		20.12	20.12	20.12	0	+0.50(+2.57%)
Dec 22, 2016	20.08	20.08	19.54	19.62	811,010	-0.41(-2.06%)
Dec 21, 2016	20.73	20.73	19.87	20.03	888,780	-0.36(-1.76%)
Dec 20, 2016	20.35	20.60	20.03	20.39	1,381,640	+0.07(+0.35%)
Dec 19, 2016	20.08	20.36	19.91	20.32	746,490	+0.28(+1.39%)
Dec 16, 2016	20.25	20.46	19.99	20.04	1,060,790	-0.12(-0.57%)
Dec 15, 2016	19.93	20.40	19.70	20.16	951,460	+0.20(+0.98%)
Dec 14, 2016	20.47	20.56	19.81	19.96	1,107,060	-0.48(-2.37%)
Dec 13, 2016	20.33	20.50	20.10	20.44	932,730	+0.26(+1.27%)
Dec 12, 2016	20.07	20.37	19.62	20.19	931,230	+0.09(+0.45%)
Dec 09, 2016	20.15	20.21	19.85	20.10	1,075,770	-0.00(-0.00%)
Dec 08, 2016	19.80	20.51	19.80	20.10	1,091,110	+0.25(+1.27%)
Dec 07, 2016	19.77	19.95	19.58	19.84	576,860	-0.01(-0.06%)
Dec 06, 2016	19.60	19.87	19.46	19.86	996,200	+0.28(+1.44%)
Dec 05, 2016	19.28	19.60	19.26	19.58	773,140	+0.38(+1.99%)
Dec 02, 2016	19.12	19.29	18.81	19.19	624,500	+0.03(+0.18%)
Dec 01, 2016	19.41	19.66	19.08	19.16	1,221,470	-0.24(-1.25%)
Nov 30, 2016	19.48	19.54	19.20	19.40	1,241,530	-0.12(-0.61%)
Nov 29, 2016	19.57	19.70	18.50	19.52	642,860	+0.02(+0.10%)
Nov 28, 2016	19.73	19.93	19.34	19.50	931,820	-0.28(-1.43%)
Nov 25, 2016	19.92	19.97	19.73	19.79	394,800	-0.04(-0.18%)
Nov 23, 2016		19.82	19.82	19.82	0	-0.04(-0.18%)
Nov 22, 2016	19.73	19.89	19.54	19.86	726,320	+0.16(+0.83%)
Nov 21, 2016	19.60	19.85	19.57	19.69	716,770	+0.03(+0.13%)
Nov 18, 2016	19.84	19.91	19.49	19.67	973,850	-0.08(-0.40%)
Nov 17, 2016	19.68	19.77	19.46	19.75	639,060	+0.10(+0.50%)
Nov 16, 2016	19.36	19.68	19.20	19.65	893,080	+0.34(+1.75%)
Nov 15, 2016	19.21	19.49	19.07	19.31	826,840	+0.10(+0.52%)
Nov 14, 2016	19.88	19.88	19.08	19.21	1,728,910	-0.46(-2.36%)
Nov 11, 2016	19.32	19.80	19.26	19.68	1,661,160	+0.36(+1.86%)
Nov 10, 2016	19.39	19.81	19.12	19.32	3,372,190	+0.13(+0.67%)
Nov 09, 2016	18.78	19.38	18.64	19.19	2,604,520	+0.19(+0.99%)
Nov 08, 2016	19.25	19.40	18.91	19.00	2,820,550	-0.23(-1.20%)
Nov 07, 2016	19.30	19.54	19.10	19.23	3,207,520	+0.22(+1.13%)
Nov 04, 2016	18.86	19.23	18.65	19.02	1,610,300	+0.12(+0.64%)
Nov 03, 2016	19.31	19.32	18.84	18.90	1,046,220	-0.29(-1.52%)
Nov 02, 2016	19.40	19.65	19.04	19.19	1,773,420	-0.32(-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.