Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.24	22.24	22.24	0	+0.04(+0.19%)
Dec 28, 2017	22.19	22.20	22.18	22.20	27,905	+0.07(+0.34%)
Dec 27, 2017	22.15	22.15	22.12	22.12	8,485	+0.05(+0.23%)
Dec 26, 2017	22.08	22.09	22.06	22.07	10,836	+0.01(+0.07%)
Dec 22, 2017	22.02	22.06	22.01	22.06	4,967	+0.02(+0.07%)
Dec 21, 2017	22.04	22.07	22.04	22.04	3,636	+0.10(+0.45%)
Dec 20, 2017	21.96	21.97	21.94	21.95	1,686	-0.01(-0.03%)
Dec 19, 2017	21.97	21.97	21.95	21.95	587	-0.02(-0.11%)
Dec 18, 2017	21.99	21.99	21.97	21.98	1,386	+0.18(+0.85%)
Dec 14, 2017		21.79	21.79	21.79	2	-0.05(-0.24%)
Dec 13, 2017	21.85	21.86	21.85	21.85	1,180	+0.03(+0.16%)
Dec 11, 2017		21.81	21.81	21.81	10	+0.04(+0.19%)
Dec 08, 2017	21.77	21.77	21.77	21.77	1,454	+0.11(+0.53%)
Dec 07, 2017	21.64	21.66	21.64	21.66	1,926	+0.03(+0.15%)
Dec 06, 2017	21.57	21.63	21.57	21.62	6,356	-0.05(-0.25%)
Dec 05, 2017	21.70	21.73	21.68	21.68	1,329	-0.08(-0.36%)
Dec 04, 2017	21.75	21.75	21.75	21.75	479	+0.00(+0.00%)
Dec 01, 2017	21.73	21.75	21.70	21.75	1,742	-0.07(-0.32%)
Nov 30, 2017	21.88	21.88	21.82	21.82	3,007	+0.03(+0.13%)
Nov 29, 2017	21.82	21.82	21.80	21.80	6,040	+0.01(+0.04%)
Nov 28, 2017	21.74	21.75	21.74	21.79	8,356	+0.06(+0.27%)
Nov 27, 2017	21.80	21.80	21.73	21.73	5,039	+0.03(+0.16%)
Nov 22, 2017		21.69	21.69	21.69	27	+0.09(+0.41%)
Nov 21, 2017	21.55	21.62	21.55	21.61	1,205	+0.15(+0.69%)
Nov 20, 2017	21.47	21.48	21.46	21.46	1,272	+0.05(+0.26%)
Nov 17, 2017	21.40	21.40	21.40	21.40	1,422	-0.03(-0.14%)
Nov 16, 2017	21.41	21.43	21.40	21.43	2,783	+0.16(+0.73%)
Nov 15, 2017	21.21	21.29	21.21	21.28	2,278	-0.16(-0.77%)
Nov 14, 2017	21.40	21.45	21.40	21.44	15,386	+0.02(+0.10%)
Nov 13, 2017	21.31	21.42	21.31	21.42	908	-0.12(-0.56%)
Nov 10, 2017	21.56	21.56	21.54	21.54	1,616	-0.07(-0.31%)
Nov 09, 2017	21.56	21.61	21.53	21.61	8,082	-0.13(-0.61%)
Nov 08, 2017	21.66	21.74	21.66	21.74	858	+0.07(+0.31%)
Nov 07, 2017	21.70	21.70	21.64	21.67	1,099	-0.06(-0.25%)
Nov 06, 2017	21.68	21.73	21.68	21.73	2,943	+0.04(+0.20%)
Nov 03, 2017	21.68	21.68	21.66	21.68	3,375	-0.10(-0.45%)
Nov 02, 2017	21.68	21.78	21.67	21.78	9,635	+0.06(+0.27%)
Nov 01, 2017	21.74	21.74	21.69	21.73	1,860	+0.13(+0.59%)
Oct 31, 2017	21.52	21.64	21.52	21.60	5,844	+0.07(+0.35%)
Oct 30, 2017	21.51	21.53	21.51	21.52	906	+0.10(+0.46%)
Oct 27, 2017	21.43	21.45	21.36	21.42	3,208	-0.10(-0.46%)
Oct 26, 2017	21.54	21.54	21.52	21.52	945	+0.09(+0.43%)
Oct 25, 2017	21.41	21.43	21.41	21.43	359	-0.16(-0.73%)
Oct 24, 2017	21.54	21.63	21.54	21.59	6,849	+0.08(+0.38%)
Oct 23, 2017	21.54	21.60	21.51	21.51	50,469	-0.05(-0.23%)
Oct 20, 2017	21.51	21.56	21.51	21.56	3,502	+0.06(+0.27%)
Oct 19, 2017	21.46	21.51	21.46	21.50	79,948	-0.07(-0.34%)
Oct 18, 2017	21.56	21.57	21.56	21.57	872	+0.05(+0.23%)
Oct 17, 2017	21.50	21.52	21.47	21.52	2,397	-0.04(-0.18%)
Oct 16, 2017	21.57	21.59	21.56	21.56	1,213	-0.03(-0.13%)
Oct 13, 2017	21.58	21.61	21.58	21.59	3,672	+0.11(+0.50%)
Oct 12, 2017	21.47	21.53	21.45	21.48	4,873	+0.01(+0.04%)
Oct 11, 2017	21.42	21.47	21.42	21.47	800	+0.06(+0.27%)
Oct 10, 2017	21.33	21.42	21.33	21.42	2,122	+0.19(+0.87%)
Oct 09, 2017	21.23	21.24	21.23	21.23	2,266	+0.01(+0.06%)
Oct 06, 2017	21.13	21.23	21.13	21.22	47,481	-0.04(-0.19%)
Oct 05, 2017	21.24	21.28	21.20	21.26	18,355	-0.02(-0.08%)
Oct 04, 2017	21.27	21.29	21.25	21.28	14,085	-0.02(-0.12%)
Oct 03, 2017	21.28	21.30	21.28	21.30	1,020	+0.03(+0.16%)

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.