Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.68	20.79	20.67	20.71	607,194	-0.02(-0.10%)
Jan 30, 2017	20.75	20.77	20.65	20.73	365,470	-0.04(-0.19%)
Jan 27, 2017	20.77	20.81	20.69	20.77	462,272	+0.05(+0.24%)
Jan 26, 2017	20.65	20.78	20.65	20.72	651,987	+0.02(+0.10%)
Jan 25, 2017	20.73	20.75	20.60	20.70	836,468	+0.00(+0.00%)
Jan 24, 2017	20.61	20.72	20.60	20.70	535,801	+0.12(+0.58%)
Jan 23, 2017	20.55	20.62	20.55	20.58	499,651	+0.04(+0.19%)
Jan 20, 2017	20.65	20.68	20.52	20.54	726,904	-0.12(-0.58%)
Jan 19, 2017	20.66	20.69	20.63	20.66	692,210	-0.01(-0.05%)
Jan 18, 2017	20.70	20.72	20.64	20.67	677,465	-0.02(-0.10%)
Jan 17, 2017	20.60	20.73	20.56	20.69	781,447	+0.04(+0.19%)
Jan 13, 2017		20.65	20.65	20.65	0	+0.09(+0.44%)
Jan 12, 2017	20.51	20.57	20.44	20.56	789,617	+0.04(+0.19%)
Jan 11, 2017	20.45	20.53	20.40	20.52	573,423	-0.03(-0.15%)
Jan 10, 2017	20.58	20.65	20.52	20.55	692,503	+0.02(+0.10%)
Jan 09, 2017	20.58	20.62	20.51	20.53	906,357	+0.01(+0.05%)
Jan 06, 2017	20.47	20.57	20.44	20.52	668,853	+0.09(+0.44%)
Jan 05, 2017	20.42	20.48	20.40	20.43	485,524	+0.00(+0.00%)
Jan 04, 2017	20.34	20.46	20.31	20.43	764,557	+0.09(+0.44%)
Jan 03, 2017	20.33	20.40	20.25	20.34	828,538	+0.12(+0.59%)
Dec 30, 2016		20.22	20.22	20.22	0	+0.00(+0.00%)
Dec 29, 2016	20.30	20.34	20.17	20.22	757,956	+0.04(+0.20%)
Dec 28, 2016	20.06	20.18	20.03	20.18	924,854	+0.17(+0.85%)
Dec 27, 2016	20.00	20.11	20.00	20.01	530,282	-0.02(-0.10%)
Dec 23, 2016		20.03	20.03	20.03	0	+0.05(+0.25%)
Dec 22, 2016	19.96	19.99	19.81	19.98	718,148	-0.51(-2.49%)
Dec 21, 2016	20.55	20.60	20.47	20.49	770,043	-0.10(-0.49%)
Dec 20, 2016	20.51	20.60	20.47	20.59	739,733	+0.15(+0.73%)
Dec 19, 2016	20.25	20.50	20.25	20.44	920,482	+0.19(+0.94%)
Dec 16, 2016	20.33	20.38	20.21	20.25	1,134,167	+0.08(+0.40%)
Dec 15, 2016	20.00	20.18	20.00	20.17	574,222	+0.10(+0.50%)
Dec 14, 2016	20.08	20.12	19.99	20.07	675,740	+0.00(+0.00%)
Dec 13, 2016	20.08	20.17	20.05	20.07	681,395	+0.01(+0.05%)
Dec 12, 2016	20.07	20.11	19.99	20.06	673,262	-0.01(-0.05%)
Dec 09, 2016	20.20	20.22	20.04	20.07	613,569	-0.10(-0.50%)
Dec 08, 2016	20.03	20.22	20.03	20.17	801,387	-0.12(-0.59%)
Dec 07, 2016	20.24	20.40	20.20	20.29	634,205	+0.09(+0.45%)
Dec 06, 2016	20.09	20.21	20.08	20.20	628,842	+0.11(+0.55%)
Dec 05, 2016	20.14	20.17	20.05	20.09	552,052	-0.08(-0.40%)
Dec 02, 2016	20.01	20.18	20.01	20.17	568,006	+0.19(+0.95%)
Dec 01, 2016	20.08	20.14	19.95	19.98	676,913	-0.04(-0.20%)
Nov 30, 2016	20.05	20.13	19.96	20.02	813,535	+0.02(+0.10%)
Nov 29, 2016	19.95	20.09	19.95	20.00	544,197	+0.05(+0.25%)
Nov 28, 2016	20.15	20.19	19.94	19.95	626,207	-0.14(-0.70%)
Nov 25, 2016	20.10	20.13	20.06	20.09	219,737	-0.01(-0.05%)
Nov 23, 2016		20.10	20.10	20.10	0	+0.08(+0.40%)
Nov 22, 2016	19.97	20.06	19.92	20.02	721,810	+0.11(+0.55%)
Nov 21, 2016	19.76	19.97	19.76	19.91	515,555	+0.16(+0.81%)
Nov 18, 2016	19.64	19.80	19.63	19.75	411,316	+0.07(+0.36%)
Nov 17, 2016	19.71	19.79	19.64	19.68	428,525	+0.07(+0.36%)
Nov 16, 2016	19.48	19.66	19.43	19.61	675,736	+0.07(+0.36%)
Nov 15, 2016	19.07	19.54	19.07	19.54	664,451	+0.42(+2.20%)
Nov 14, 2016	19.02	19.15	18.90	19.12	1,324,013	-0.03(-0.16%)
Nov 11, 2016	19.46	19.50	19.09	19.15	1,764,955	-0.36(-1.85%)
Nov 10, 2016	19.70	19.80	19.50	19.51	1,099,075	-0.27(-1.37%)
Nov 09, 2016	19.68	19.97	19.68	19.78	769,129	-0.38(-1.88%)
Nov 08, 2016	20.06	20.20	20.01	20.16	371,322	-0.01(-0.05%)
Nov 07, 2016	19.89	20.20	19.86	20.17	604,726	+0.42(+2.13%)
Nov 04, 2016	19.80	19.90	19.72	19.75	625,206	-0.11(-0.55%)
Nov 03, 2016	19.85	19.97	19.83	19.86	518,612	+0.01(+0.05%)
Nov 02, 2016	20.15	20.19	19.85	19.85	1,087,498	-0.31(-1.54%)

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.