Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.19	20.19	20.19	0	-0.06(-0.28%)
Dec 28, 2017	20.23	20.25	20.23	20.25	3,404	+0.08(+0.39%)
Dec 27, 2017	20.23	20.23	20.17	20.17	2,044	+0.02(+0.10%)
Dec 26, 2017	20.20	20.20	20.15	20.15	973	-0.01(-0.07%)
Dec 22, 2017	20.20	20.20	20.09	20.16	8,813	-0.06(-0.27%)
Dec 21, 2017	20.20	20.29	20.20	20.22	7,980	+0.08(+0.41%)
Dec 20, 2017	20.15	20.15	20.14	20.14	530	+0.03(+0.17%)
Dec 19, 2017	20.15	20.15	20.10	20.10	2,586	-0.12(-0.58%)
Dec 18, 2017	20.20	20.22	20.20	20.22	444	+0.12(+0.62%)
Dec 15, 2017	20.05	20.09	19.96	20.09	23,199	+0.03(+0.17%)
Dec 14, 2017	20.06	20.06	20.06	20.06	14	+0.00(+0.00%)
Dec 13, 2017	19.95	20.06	19.95	20.06	486	+0.14(+0.73%)
Dec 12, 2017	19.85	19.93	19.84	19.92	3,394	+0.01(+0.07%)
Dec 11, 2017	19.89	19.90	19.89	19.90	879	+0.13(+0.66%)
Dec 08, 2017	19.84	19.84	19.77	19.77	1,857	+0.13(+0.68%)
Dec 07, 2017	19.64	19.64	19.64	19.64	0	+0.00(+0.00%)
Dec 06, 2017	19.64	19.65	19.59	19.64	5,071	-0.07(-0.36%)
Dec 05, 2017	19.71	19.71	19.71	19.71	161	+0.05(+0.24%)
Dec 04, 2017	19.66	19.66	19.66	19.66	93	+0.00(+0.00%)
Dec 01, 2017	19.57	19.66	19.57	19.66	797	+0.29(+1.50%)
Nov 30, 2017	19.37	19.37	19.37	19.37	123	+0.00(+0.00%)
Nov 29, 2017	19.34	19.38	19.34	19.37	4,908	-0.04(-0.21%)
Nov 28, 2017	19.20	19.41	19.20	19.41	1,515	+0.29(+1.54%)
Nov 27, 2017	19.12	19.12	19.12	19.12	479	-0.04(-0.21%)
Nov 24, 2017	19.16	19.16	19.16	19.16	0	+0.00(+0.00%)
Nov 22, 2017	19.16	19.16	19.16	19.16	236	-0.05(-0.25%)
Nov 21, 2017	19.19	19.23	19.19	19.21	964	+0.13(+0.69%)
Nov 20, 2017	19.06	19.08	19.06	19.08	306	+0.36(+1.91%)
Nov 17, 2017	18.72	18.72	18.72	18.72	45	-0.41(-2.12%)
Nov 16, 2017	19.12	19.12	19.12	19.12	15	+0.25(+1.30%)
Nov 15, 2017	18.93	18.98	18.87	18.88	2,341	-0.16(-0.86%)
Nov 14, 2017	19.01	19.04	18.90	19.04	1,922	+0.05(+0.25%)
Nov 13, 2017	19.01	19.01	18.99	18.99	520	-0.19(-1.00%)
Nov 10, 2017	19.19	19.19	19.19	19.19	14	+0.30(+1.57%)
Nov 09, 2017	19.03	19.03	18.89	18.89	2,489	-0.20(-1.04%)
Nov 08, 2017	19.06	19.09	19.06	19.09	1,089	-0.01(-0.04%)
Nov 07, 2017	19.05	19.10	19.05	19.10	1,187	+0.05(+0.25%)
Nov 06, 2017	19.05	19.05	19.05	19.05	341	+0.00(+0.00%)
Nov 03, 2017	19.05	19.05	19.05	19.05	1,015	+0.00(+0.01%)
Nov 02, 2017	19.05	19.05	19.05	19.05	354	+0.06(+0.34%)
Nov 01, 2017	18.94	18.98	18.94	18.98	2,124	-0.04(-0.20%)
Oct 31, 2017	18.97	19.02	18.91	19.02	3,468	-0.02(-0.13%)
Oct 30, 2017	19.05	19.05	19.05	19.05	79	+0.00(+0.00%)
Oct 27, 2017	19.05	19.05	19.05	19.05	372	+0.05(+0.24%)
Oct 26, 2017	18.99	19.01	18.99	19.00	658	+0.21(+1.12%)
Oct 25, 2017	18.79	18.79	18.79	18.79	581	-0.06(-0.29%)
Oct 24, 2017	18.85	18.85	18.85	18.85	33	+0.00(+0.00%)
Oct 23, 2017	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Oct 20, 2017	18.88	18.89	18.85	18.85	898	+0.04(+0.24%)
Oct 19, 2017	18.77	18.80	18.77	18.80	360	+0.05(+0.26%)
Oct 18, 2017	19.02	19.02	18.75	18.75	2,298	-0.08(-0.44%)
Oct 17, 2017	18.81	18.83	18.81	18.83	363	+0.08(+0.40%)
Oct 16, 2017	18.79	18.79	18.76	18.76	405	-0.01(-0.04%)
Oct 13, 2017	18.75	18.77	18.64	18.77	2,917	+0.05(+0.26%)
Oct 12, 2017	18.72	18.73	18.69	18.72	4,333	+0.06(+0.33%)
Oct 11, 2017	18.68	18.68	18.66	18.66	1,347	-0.05(-0.29%)
Oct 10, 2017	18.71	18.71	18.71	18.71	379	+0.10(+0.55%)
Oct 09, 2017	18.61	18.61	18.61	18.61	145	+0.03(+0.18%)
Oct 06, 2017	18.78	18.78	18.57	18.57	2,011	+0.00(+0.00%)
Oct 05, 2017	18.57	18.57	18.57	18.57	145	+0.15(+0.82%)
Oct 04, 2017	18.53	18.53	18.42	18.42	3,997	-0.09(-0.48%)
Oct 03, 2017	18.52	18.52	18.40	18.51	2,400	+0.06(+0.30%)

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.