Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.39	24.39	24.39	0	-0.15(-0.62%)
Dec 28, 2017	24.44	24.56	24.38	24.54	808,311	+0.10(+0.43%)
Dec 27, 2017	24.40	24.58	24.34	24.44	677,293	+0.06(+0.23%)
Dec 26, 2017	24.30	24.48	24.25	24.38	448,627	+0.16(+0.65%)
Dec 22, 2017	24.41	24.41	24.15	24.22	541,477	-0.11(-0.47%)
Dec 21, 2017	24.40	24.47	24.23	24.34	842,363	-0.02(-0.08%)
Dec 20, 2017	24.47	24.63	24.35	24.36	834,166	-0.05(-0.21%)
Dec 19, 2017	24.48	24.57	24.39	24.41	943,731	+0.01(+0.06%)
Dec 18, 2017	24.29	24.54	24.28	24.39	894,099	+0.14(+0.57%)
Dec 15, 2017	24.20	24.55	24.20	24.26	3,171,121	+0.06(+0.25%)
Dec 14, 2017	24.30	24.62	24.12	24.20	1,043,279	-0.09(-0.39%)
Dec 13, 2017	24.48	24.51	24.27	24.29	894,392	-0.19(-0.79%)
Dec 12, 2017	24.50	24.58	24.36	24.48	897,810	+0.03(+0.12%)
Dec 11, 2017	24.53	24.57	24.36	24.46	876,926	-0.16(-0.64%)
Dec 08, 2017	24.58	24.69	24.44	24.61	865,598	+0.14(+0.56%)
Dec 07, 2017	24.41	24.53	24.27	24.47	1,000,804	-0.01(-0.06%)
Dec 06, 2017	24.46	24.80	24.46	24.49	1,329,284	+0.34(+1.41%)
Dec 05, 2017	24.47	24.53	24.12	24.15	1,207,860	-0.27(-1.13%)
Dec 04, 2017	24.74	24.84	24.38	24.42	1,296,287	-0.10(-0.43%)
Dec 01, 2017	24.33	24.55	24.09	24.53	1,149,807	+0.24(+0.98%)
Nov 30, 2017	24.23	24.36	24.06	24.29	1,352,591	+0.17(+0.71%)
Nov 29, 2017	24.11	24.35	24.08	24.12	1,383,339	+0.05(+0.22%)
Nov 28, 2017	23.89	24.09	23.81	24.07	1,571,234	+0.23(+0.95%)
Nov 27, 2017	23.75	23.98	23.70	23.84	940,439	+0.12(+0.50%)
Nov 24, 2017	23.86	23.90	23.65	23.72	303,812	-0.15(-0.62%)
Nov 22, 2017	23.98	24.07	23.83	23.87	718,918	-0.07(-0.30%)
Nov 21, 2017	23.88	23.98	23.84	23.94	1,479,387	+0.11(+0.48%)
Nov 20, 2017	23.65	23.87	23.65	23.83	780,175	+0.18(+0.78%)
Nov 17, 2017	23.59	23.69	23.51	23.64	1,030,520	-0.02(-0.10%)
Nov 16, 2017	23.74	23.80	23.63	23.66	755,105	-0.01(-0.04%)
Nov 15, 2017	23.59	23.77	23.49	23.67	993,624	-0.02(-0.10%)
Nov 14, 2017	23.53	23.75	23.45	23.70	1,651,082	+0.28(+1.21%)
Nov 13, 2017	23.30	23.46	23.16	23.41	1,236,188	-0.04(-0.16%)
Nov 10, 2017	23.32	23.50	23.20	23.45	1,531,578	+0.05(+0.22%)
Nov 09, 2017	23.38	23.55	23.29	23.40	953,274	-0.16(-0.66%)
Nov 08, 2017	23.37	23.75	23.02	23.56	1,431,726	-0.25(-1.06%)
Nov 07, 2017	23.92	24.03	23.69	23.81	982,125	-0.15(-0.61%)
Nov 06, 2017	23.84	24.06	23.80	23.95	637,247	+0.07(+0.30%)
Nov 03, 2017	23.89	23.93	23.78	23.88	936,768	-0.00(-0.02%)
Nov 02, 2017	23.82	24.08	23.69	23.89	1,522,320	+0.15(+0.62%)
Nov 01, 2017	23.73	23.91	23.65	23.74	1,729,529	+0.12(+0.50%)
Oct 31, 2017	23.40	23.66	23.40	23.62	1,800,381	+0.17(+0.71%)
Oct 30, 2017	23.55	23.62	23.40	23.46	916,280	-0.09(-0.38%)
Oct 27, 2017	23.40	23.59	23.25	23.55	1,426,107	+0.14(+0.61%)
Oct 26, 2017	23.32	23.48	23.16	23.40	1,205,953	+0.15(+0.65%)
Oct 25, 2017	23.37	23.45	23.15	23.25	929,918	-0.11(-0.49%)
Oct 24, 2017	23.46	23.52	23.32	23.37	1,203,644	-0.09(-0.40%)
Oct 23, 2017	23.37	23.47	23.27	23.46	863,195	+0.16(+0.67%)
Oct 20, 2017	23.26	23.51	23.24	23.30	1,604,766	+0.15(+0.65%)
Oct 19, 2017	23.06	23.16	23.00	23.15	751,920	+0.03(+0.12%)
Oct 18, 2017	23.16	23.26	23.07	23.12	1,108,644	-0.03(-0.14%)
Oct 17, 2017	23.34	23.74	23.00	23.16	2,001,362	+0.02(+0.08%)
Oct 16, 2017	23.40	23.40	23.06	23.14	1,566,394	-0.20(-0.85%)
Oct 13, 2017	23.39	23.45	23.29	23.34	1,021,151	+0.10(+0.43%)
Oct 12, 2017	23.12	23.36	23.12	23.24	797,295	+0.14(+0.59%)
Oct 11, 2017	23.18	23.21	22.95	23.10	885,922	-0.02(-0.10%)
Oct 10, 2017	23.09	23.21	23.04	23.12	670,498	+0.04(+0.18%)
Oct 09, 2017	23.03	23.17	23.03	23.08	698,650	+0.06(+0.25%)
Oct 06, 2017	23.12	23.21	23.00	23.03	1,221,453	-0.07(-0.29%)
Oct 05, 2017	23.09	23.14	22.93	23.09	838,268	+0.05(+0.23%)
Oct 04, 2017	23.01	23.13	22.87	23.04	892,104	+0.00(+0.02%)
Oct 03, 2017	22.83	23.03	22.77	23.03	1,117,012	+0.17(+0.76%)
Oct 02, 2017	22.82	22.86	22.71	22.86	1,088,356	+0.09(+0.39%)
Sep 29, 2017	22.80	22.85	22.73	22.77	1,126,631	-0.05(-0.23%)
Sep 28, 2017	23.02	23.11	22.80	22.82	937,338	-0.27(-1.17%)
Sep 27, 2017	22.92	23.14	22.92	23.09	1,282,945	+0.30(+1.33%)
Sep 26, 2017	22.52	22.86	22.48	22.79	1,213,737	+0.26(+1.15%)
Sep 25, 2017	22.38	22.57	22.35	22.53	828,471	+0.12(+0.55%)
Sep 22, 2017	22.21	22.42	22.21	22.41	934,735	+0.17(+0.74%)
Sep 21, 2017	22.34	22.42	22.19	22.24	623,877	-0.12(-0.55%)
Sep 20, 2017	22.18	22.41	22.18	22.36	1,395,217	+0.17(+0.79%)
Sep 19, 2017	22.19	22.41	21.41	22.19	1,095,368	+0.02(+0.11%)
Sep 18, 2017	21.97	22.17	21.96	22.17	1,159,962	+0.23(+1.06%)
Sep 15, 2017	21.89	22.07	21.83	21.93	2,303,402	+0.04(+0.17%)
Sep 14, 2017	22.08	22.09	21.82	21.90	981,663	-0.12(-0.54%)
Sep 13, 2017	22.13	22.13	21.92	22.01	1,644,981	-0.11(-0.51%)
Sep 12, 2017	22.29	22.29	22.01	22.13	1,963,924	-0.03(-0.15%)
Sep 11, 2017	22.68	22.83	21.90	22.16	4,269,495	-0.58(-2.56%)
Sep 08, 2017	21.72	22.83	21.70	22.74	4,385,748	+0.99(+4.56%)
Sep 07, 2017	21.66	21.79	21.60	21.75	1,806,689	+0.07(+0.33%)
Sep 06, 2017	21.51	21.72	21.42	21.68	1,097,569	+0.19(+0.88%)
Sep 05, 2017	21.26	21.62	21.22	21.49	2,162,493	+0.20(+0.95%)
Sep 01, 2017	21.29	21.37	21.21	21.29	818,461	+0.04(+0.20%)
Aug 31, 2017	21.28	21.34	21.18	21.24	744,390	+0.02(+0.11%)
Aug 30, 2017	21.13	21.28	21.12	21.22	704,773	+0.07(+0.34%)
Aug 29, 2017	21.21	21.27	21.03	21.15	1,485,954	-0.19(-0.89%)
Aug 28, 2017	21.00	21.43	21.00	21.34	2,416,270	+0.41(+1.96%)
Aug 25, 2017	20.80	21.04	20.78	20.93	1,629,197	+0.23(+1.10%)
Aug 24, 2017	20.71	20.72	20.57	20.70	1,100,693	+0.05(+0.25%)
Aug 23, 2017	20.71	20.78	20.60	20.65	819,017	-0.19(-0.91%)
Aug 22, 2017	20.74	20.84	20.72	20.84	501,040	+0.13(+0.64%)
Aug 21, 2017	20.59	20.74	20.51	20.71	460,081	+0.09(+0.44%)
Aug 18, 2017	20.47	20.69	20.43	20.62	1,358,563	+0.12(+0.60%)
Aug 17, 2017	20.76	20.82	20.49	20.49	690,424	-0.32(-1.52%)
Aug 16, 2017	20.90	20.96	20.78	20.81	960,796	-0.05(-0.25%)
Aug 15, 2017	20.83	21.05	20.82	20.86	1,056,977	+0.11(+0.55%)
Aug 14, 2017	20.67	20.79	20.61	20.75	522,551	+0.17(+0.85%)
Aug 11, 2017	20.45	20.63	20.39	20.57	1,084,200	+0.03(+0.14%)
Aug 10, 2017	20.62	20.71	20.54	20.54	1,067,849	-0.16(-0.75%)
Aug 09, 2017	20.59	20.73	20.56	20.70	735,992	+0.04(+0.21%)
Aug 08, 2017	20.70	20.81	20.62	20.66	952,728	-0.08(-0.39%)
Aug 07, 2017	20.74	20.82	20.69	20.74	842,615	-0.02(-0.08%)
Aug 04, 2017	20.76	20.86	20.67	20.75	874,239	+0.05(+0.25%)
Aug 03, 2017	20.94	20.94	20.69	20.70	838,664	-0.22(-1.04%)
Aug 02, 2017	20.98	21.05	20.80	20.92	1,415,237	-0.08(-0.40%)
Aug 01, 2017	21.09	21.13	20.96	21.00	1,270,694	-0.00(-0.02%)
Jul 31, 2017	21.02	21.13	20.96	21.01	1,676,140	+0.01(+0.05%)
Jul 28, 2017	20.73	21.01	20.68	21.00	684,180	+0.27(+1.30%)
Jul 27, 2017	20.94	20.95	20.63	20.73	789,568	-0.22(-1.03%)
Jul 26, 2017	21.02	21.03	20.90	20.95	1,312,468	-0.08(-0.40%)
Jul 25, 2017	21.00	21.12	20.93	21.03	1,503,392	+0.19(+0.90%)
Jul 24, 2017	20.75	20.88	20.73	20.84	691,652	+0.08(+0.41%)
Jul 21, 2017	20.67	20.78	20.66	20.76	757,515	+0.09(+0.43%)
Jul 20, 2017	20.63	20.76	20.56	20.67	955,484	+0.05(+0.25%)
Jul 19, 2017	20.35	20.62	20.30	20.62	1,152,017	+0.35(+1.72%)
Jul 18, 2017	20.11	20.49	19.93	20.27	2,467,296	+0.01(+0.05%)
Jul 17, 2017	20.40	20.47	20.26	20.26	1,417,887	-0.14(-0.67%)
Jul 14, 2017	20.20	20.49	20.20	20.40	872,116	+0.10(+0.51%)
Jul 13, 2017	20.31	20.38	20.17	20.29	561,698	+0.00(+0.00%)
Jul 12, 2017	20.15	20.33	20.02	20.29	983,689	+0.17(+0.87%)
Jul 11, 2017	20.19	20.27	20.09	20.12	858,577	-0.07(-0.35%)
Jul 10, 2017	20.28	20.36	20.18	20.19	1,074,992	-0.14(-0.70%)
Jul 07, 2017	20.21	20.38	20.19	20.33	903,323	+0.14(+0.70%)
Jul 06, 2017	20.25	20.34	20.17	20.19	1,232,726	-0.15(-0.72%)
Jul 05, 2017	20.51	20.59	20.21	20.34	1,056,003	-0.16(-0.80%)
Jul 03, 2017	20.44	20.66	20.40	20.50	480,071	+0.21(+1.04%)
Jun 30, 2017	20.63	20.67	20.29	20.29	980,787	-0.24(-1.15%)
Jun 29, 2017	20.66	20.68	20.30	20.52	1,104,908	+0.01(+0.07%)
Jun 28, 2017	20.41	20.61	20.41	20.51	665,042	+0.23(+1.14%)
Jun 27, 2017	20.33	20.35	20.26	20.28	656,355	-0.05(-0.23%)
Jun 26, 2017	20.22	20.38	20.08	20.33	592,291	+0.10(+0.51%)
Jun 23, 2017	20.34	20.43	20.21	20.22	1,512,211	-0.11(-0.56%)
Jun 22, 2017	20.48	20.48	20.31	20.34	582,765	-0.16(-0.80%)
Jun 21, 2017	20.66	20.68	20.45	20.50	542,241	-0.11(-0.53%)
Jun 20, 2017	20.72	20.76	20.57	20.61	1,241,307	-0.12(-0.57%)
Jun 19, 2017	20.96	20.96	20.64	20.73	1,669,690	-0.16(-0.74%)
Jun 16, 2017	20.77	21.00	20.75	20.88	2,222,606	+0.01(+0.07%)
Jun 15, 2017	20.65	20.87	20.59	20.87	1,056,884	+0.12(+0.57%)
Jun 14, 2017	20.77	20.85	20.66	20.75	1,165,168	-0.02(-0.11%)
Jun 13, 2017	20.76	20.85	20.71	20.77	839,668	+0.04(+0.20%)
Jun 12, 2017	20.65	20.77	20.60	20.73	1,025,490	+0.08(+0.36%)
Jun 09, 2017	20.49	20.67	20.43	20.66	1,090,916	+0.20(+0.99%)
Jun 08, 2017	20.26	20.48	20.25	20.45	840,205	+0.18(+0.88%)
Jun 07, 2017	20.31	20.35	20.24	20.27	906,269	-0.01(-0.07%)
Jun 06, 2017	20.37	20.42	20.24	20.29	912,547	-0.19(-0.94%)
Jun 05, 2017	20.64	20.67	20.43	20.48	1,271,376	-0.16(-0.75%)
Jun 02, 2017	20.76	20.85	20.64	20.64	972,726	-0.14(-0.68%)
Jun 01, 2017	20.47	20.80	20.46	20.78	1,915,170	+0.32(+1.57%)
May 31, 2017	20.27	20.46	20.18	20.46	1,992,441	+0.20(+1.00%)
May 30, 2017	20.10	20.27	19.94	20.26	1,756,945	+0.06(+0.30%)
May 26, 2017	20.19	20.26	20.12	20.19	706,200	-0.04(-0.21%)
May 25, 2017	20.03	20.27	20.00	20.24	1,348,101	+0.24(+1.18%)
May 24, 2017	20.02	20.10	19.97	20.00	877,409	-0.00(-0.02%)
May 23, 2017	20.01	20.10	19.91	20.01	693,168	+0.01(+0.05%)
May 22, 2017	19.86	20.06	19.86	20.00	864,667	+0.18(+0.90%)
May 19, 2017	19.86	19.96	19.78	19.82	1,138,704	-0.01(-0.07%)
May 18, 2017	19.68	19.97	19.64	19.83	2,344,483	+0.12(+0.60%)
May 17, 2017	20.02	19.88	19.65	19.71	1,246,086	-0.30(-1.51%)
May 16, 2017	20.07	20.11	19.95	20.02	827,296	+0.03(+0.16%)
May 15, 2017	19.94	20.12	19.94	19.98	1,492,981	+0.06(+0.31%)
May 12, 2017	19.97	20.10	19.91	19.92	1,474,572	-0.14(-0.68%)
May 11, 2017	20.05	20.10	19.86	20.06	1,096,189	-0.08(-0.42%)
May 10, 2017	20.06	20.15	19.99	20.14	1,129,837	+0.06(+0.30%)
May 09, 2017	20.29	20.34	20.03	20.08	856,972	-0.20(-0.98%)
May 08, 2017	20.29	20.40	20.23	20.28	844,071	-0.01(-0.07%)
May 05, 2017	20.33	20.37	20.22	20.29	927,666	+0.03(+0.16%)
May 04, 2017	20.13	20.28	20.12	20.26	1,105,275	+0.15(+0.76%)
May 03, 2017	20.06	20.15	20.03	20.11	778,743	-0.00(-0.02%)
May 02, 2017	20.15	20.25	20.06	20.11	888,604	-0.09(-0.46%)
May 01, 2017	20.22	20.26	20.01	20.21	884,475	+0.06(+0.30%)
Apr 28, 2017	20.35	20.35	20.11	20.14	1,363,626	-0.27(-1.31%)
Apr 27, 2017	20.39	20.50	20.33	20.41	709,982	+0.07(+0.32%)
Apr 26, 2017	20.23	20.45	20.21	20.35	942,762	+0.12(+0.58%)
Apr 25, 2017	20.34	20.40	20.22	20.23	937,851	-0.01(-0.05%)
Apr 24, 2017	20.24	20.32	20.11	20.24	1,130,327	+0.28(+1.41%)
Apr 21, 2017	20.04	20.04	19.82	19.96	1,317,016	-0.14(-0.68%)
Apr 20, 2017	19.78	20.17	19.71	20.09	1,254,410	+0.40(+2.03%)
Apr 19, 2017	19.91	19.96	19.64	19.69	1,794,582	-0.18(-0.92%)
Apr 18, 2017	20.12	20.41	19.78	19.88	2,277,569	+0.19(+0.95%)
Apr 17, 2017	19.40	19.69	19.40	19.69	1,067,537	+0.29(+1.48%)
Apr 13, 2017	19.53	19.60	19.40	19.40	1,127,185	-0.15(-0.77%)
Apr 12, 2017	19.74	19.85	19.51	19.55	1,197,028	-0.24(-1.21%)
Apr 11, 2017	19.65	19.80	19.52	19.79	1,504,318	+0.09(+0.48%)
Apr 10, 2017	19.63	19.77	19.62	19.70	1,371,661	+0.07(+0.33%)
Apr 07, 2017	19.54	19.68	19.51	19.63	1,936,490	-0.01(-0.05%)
Apr 06, 2017	19.51	19.70	19.38	19.64	1,024,017	+0.14(+0.70%)
Apr 05, 2017	19.65	19.75	19.49	19.51	1,780,553	-0.04(-0.19%)
Apr 04, 2017	19.39	19.60	19.30	19.54	1,463,032	+0.11(+0.58%)
Apr 03, 2017	19.63	19.70	19.43	19.43	1,580,979	-0.16(-0.81%)
Mar 31, 2017	19.76	19.76	19.57	19.59	1,743,917	-0.16(-0.78%)
Mar 30, 2017	19.84	19.86	19.73	19.75	1,205,152	-0.14(-0.71%)
Mar 29, 2017	19.98	20.00	19.87	19.89	1,001,692	-0.10(-0.52%)
Mar 28, 2017	19.90	20.03	19.84	19.99	1,232,764	+0.03(+0.16%)
Mar 27, 2017	19.76	19.99	19.70	19.96	897,506	-0.05(-0.26%)
Mar 24, 2017	20.00	20.07	19.89	20.01	750,802	+0.06(+0.28%)
Mar 23, 2017	19.97	20.13	19.94	19.95	776,817	-0.03(-0.14%)
Mar 22, 2017	19.96	20.04	19.80	19.98	1,166,451	+0.00(+0.02%)
Mar 21, 2017	20.40	20.40	19.96	19.98	1,176,839	-0.34(-1.69%)
Mar 20, 2017	20.52	20.54	20.30	20.32	789,576	-0.23(-1.12%)
Mar 17, 2017	20.44	20.60	20.31	20.55	2,310,403	+0.13(+0.62%)
Mar 16, 2017	20.45	20.53	20.38	20.42	437,547	-0.01(-0.07%)
Mar 15, 2017	20.29	20.47	20.26	20.44	1,094,984	+0.15(+0.74%)
Mar 14, 2017	20.25	20.32	20.23	20.29	766,135	-0.03(-0.16%)
Mar 13, 2017	20.24	20.38	20.24	20.32	657,351	+0.03(+0.14%)
Mar 10, 2017	20.29	20.35	20.19	20.29	870,026	+0.09(+0.46%)
Mar 09, 2017	20.14	20.23	20.12	20.20	924,765	+0.05(+0.26%)
Mar 08, 2017	20.32	20.37	20.13	20.14	948,374	-0.11(-0.56%)
Mar 07, 2017	20.29	20.34	20.16	20.26	1,203,715	-0.05(-0.23%)
Mar 06, 2017	20.34	20.42	20.27	20.30	873,576	-0.17(-0.83%)
Mar 03, 2017	20.23	20.48	20.23	20.47	1,209,286	+0.21(+1.04%)
Mar 02, 2017	20.59	20.59	20.25	20.26	1,006,629	-0.34(-1.64%)
Mar 01, 2017	20.44	20.64	20.35	20.60	2,096,640	+0.36(+1.79%)
Feb 28, 2017	20.28	20.45	20.23	20.24	1,579,921	-0.20(-0.96%)
Feb 27, 2017	20.36	20.48	20.33	20.44	1,103,751	+0.05(+0.23%)
Feb 24, 2017	20.17	20.39	20.12	20.39	1,190,349	+0.13(+0.63%)
Feb 23, 2017	20.24	20.34	20.18	20.26	1,068,283	-0.00(-0.02%)
Feb 22, 2017	20.27	20.41	20.18	20.27	1,257,415	-0.08(-0.39%)
Feb 21, 2017	20.56	20.59	20.33	20.35	971,035	-0.25(-1.23%)
Feb 17, 2017		20.60	20.60	20.60	0	+0.05(+0.25%)
Feb 16, 2017	20.41	20.56	20.37	20.55	838,293	+0.13(+0.64%)
Feb 15, 2017	20.20	20.42	20.19	20.42	1,452,782	+0.18(+0.88%)
Feb 14, 2017	20.17	20.32	20.06	20.24	1,317,510	-0.02(-0.09%)
Feb 13, 2017	20.20	20.28	20.06	20.26	1,375,812	+0.08(+0.37%)
Feb 10, 2017	19.87	20.22	19.80	20.18	1,883,551	+0.39(+1.99%)
Feb 09, 2017	19.67	19.90	19.61	19.79	1,966,995	+0.12(+0.60%)
Feb 08, 2017	19.71	19.72	19.57	19.67	1,259,891	-0.06(-0.29%)
Feb 07, 2017	19.84	19.93	19.72	19.73	1,317,522	-0.09(-0.47%)
Feb 06, 2017	19.89	19.96	19.76	19.82	1,111,480	-0.15(-0.75%)
Feb 03, 2017	19.98	19.98	19.83	19.97	1,065,274	+0.13(+0.64%)
Feb 02, 2017	19.68	19.88	19.64	19.84	2,006,946	+0.15(+0.74%)
Feb 01, 2017	19.77	19.88	19.60	19.70	1,668,335	-0.02(-0.11%)
Jan 31, 2017	19.85	19.97	19.66	19.72	3,697,958	-0.12(-0.61%)
Jan 30, 2017	20.19	20.20	19.75	19.84	2,768,987	-0.41(-2.01%)
Jan 27, 2017	20.39	20.43	20.20	20.25	1,952,039	-0.10(-0.51%)
Jan 26, 2017	20.22	20.41	20.20	20.35	1,103,625	+0.13(+0.65%)
Jan 25, 2017	20.31	20.43	20.11	20.22	1,956,299	-0.03(-0.14%)
Jan 24, 2017	20.24	20.46	19.73	20.25	3,168,282	-0.08(-0.39%)
Jan 23, 2017	20.50	20.59	20.29	20.33	2,158,874	-0.19(-0.91%)
Jan 20, 2017	20.60	20.68	20.49	20.52	1,428,336	-0.02(-0.11%)
Jan 19, 2017	20.67	20.82	20.43	20.54	1,091,620	-0.07(-0.36%)
Jan 18, 2017	20.66	20.66	20.45	20.61	1,534,103	+0.03(+0.14%)
Jan 17, 2017	20.66	20.77	20.47	20.59	1,258,384	-0.13(-0.63%)
Jan 13, 2017		20.72	20.72	20.72	0	+0.15(+0.71%)
Jan 12, 2017	20.62	20.75	20.41	20.57	1,623,063	-0.15(-0.74%)
Jan 11, 2017	20.91	20.93	20.65	20.73	1,922,898	-0.15(-0.74%)
Jan 10, 2017	20.90	21.05	20.80	20.88	1,185,953	-0.02(-0.11%)
Jan 09, 2017	21.02	21.06	20.87	20.90	1,272,391	-0.12(-0.56%)
Jan 06, 2017	21.08	21.17	21.00	21.02	1,716,079	-0.07(-0.33%)
Jan 05, 2017	21.26	21.34	21.09	21.09	1,451,275	-0.23(-1.10%)
Jan 04, 2017	21.06	21.42	21.06	21.33	2,069,047	+0.35(+1.65%)

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.

Brown & Brown (NY: BRO )

Historical Prices

Sections

Services

Log In Using Your Account

Brown & Brown (NY: BRO )

Historical Prices

Sections

Services