Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.77	20.77	20.77	0	-0.25(-1.18%)
Dec 28, 2017	20.93	21.16	20.82	21.02	172,747	+0.08(+0.38%)
Dec 27, 2017	21.12	21.12	20.82	20.94	170,875	-0.07(-0.34%)
Dec 26, 2017	20.98	21.24	20.96	21.01	157,864	+0.04(+0.17%)
Dec 22, 2017	21.08	21.12	20.95	20.98	142,185	-0.08(-0.38%)
Dec 21, 2017	21.15	21.25	20.99	21.06	209,925	-0.01(-0.04%)
Dec 20, 2017	21.14	21.28	21.06	21.06	182,135	+0.03(+0.13%)
Dec 19, 2017	21.23	21.35	20.98	21.04	232,381	-0.06(-0.29%)
Dec 18, 2017	21.11	21.35	21.02	21.10	356,918	+0.22(+1.06%)
Dec 15, 2017	20.75	21.07	20.70	20.88	682,543	+0.15(+0.73%)
Dec 14, 2017	20.98	21.24	20.60	20.73	419,743	-0.24(-1.14%)
Dec 13, 2017	20.89	21.08	20.89	20.97	290,089	+0.09(+0.43%)
Dec 12, 2017	20.64	20.89	20.48	20.88	394,154	+0.20(+0.99%)
Dec 11, 2017	20.90	21.06	20.58	20.67	449,296	-0.24(-1.15%)
Dec 08, 2017	21.15	21.22	20.80	20.91	228,192	+0.00(+0.00%)
Dec 07, 2017	21.01	21.15	20.90		158,683	+0.00(+0.00%)
Dec 06, 2017	21.28	21.40	20.97	21.00	191,376	-0.31(-1.46%)
Dec 05, 2017	21.65	21.75	21.22	21.31	672,367	-0.31(-1.44%)
Dec 04, 2017	21.93	22.05	21.62	21.62	396,833	-0.07(-0.33%)
Dec 01, 2017	21.80	21.80	21.22	21.69	267,326	-0.06(-0.29%)
Nov 30, 2017	21.77	21.93	21.61	21.76	327,713	+0.10(+0.45%)
Nov 29, 2017	21.75	21.87	21.49	21.66	254,673	-0.04(-0.20%)
Nov 28, 2017	21.18	21.76	20.96	21.70	466,505	+0.62(+2.96%)
Nov 27, 2017	20.77	21.13	20.69	21.08	364,758	+0.44(+2.13%)
Nov 24, 2017	20.62	20.70	20.54	20.64	104,997	+0.14(+0.68%)
Nov 22, 2017	20.75	20.93	20.48	20.50	386,968	-0.18(-0.89%)
Nov 21, 2017	20.65	20.87	20.57	20.69	216,145	+0.18(+0.90%)
Nov 20, 2017	20.60	20.65	20.04	20.50	305,743	-0.05(-0.26%)
Nov 17, 2017	20.38	20.66	20.31	20.55	209,122	+0.04(+0.21%)
Nov 16, 2017	19.96	20.57	19.81	20.51	343,066	+0.64(+3.23%)
Nov 15, 2017	19.62	19.96	19.36	19.87	532,952	+0.19(+0.98%)
Nov 14, 2017	19.77	19.90	19.64	19.68	300,215	-0.20(-1.02%)
Nov 13, 2017	20.43	20.43	19.84	19.88	304,976	-0.64(-3.12%)
Nov 10, 2017	20.47	20.73	20.41	20.52	324,055	+0.05(+0.26%)
Nov 09, 2017	20.35	20.72	20.29	20.47	278,796	-0.08(-0.39%)
Nov 08, 2017	20.66	20.66	20.30	20.54	173,867	-0.13(-0.64%)
Nov 07, 2017	20.98	20.98	20.57	20.68	212,273	-0.23(-1.09%)
Nov 06, 2017	21.12	21.22	20.81	20.90	352,053	-0.18(-0.83%)
Nov 03, 2017	21.62	21.72	21.08	21.08	281,852	-0.53(-2.44%)
Nov 02, 2017	20.87	21.94	20.87	21.61	529,547	+1.24(+6.08%)
Nov 01, 2017	20.60	20.60	20.06	20.37	238,461	-0.05(-0.26%)
Oct 31, 2017	20.30	20.55	20.24	20.42	268,608	+0.16(+0.78%)
Oct 30, 2017	20.10	20.30	19.91	20.26	243,119	+0.15(+0.74%)
Oct 27, 2017	20.04	20.28	19.86	20.11	191,063	+0.09(+0.44%)
Oct 26, 2017	20.10	20.38	20.02	20.03	154,657	-0.03(-0.13%)
Oct 25, 2017	20.41	20.41	20.00	20.05	144,829	-0.43(-2.10%)
Oct 24, 2017	20.45	20.79	20.40	20.48	201,845	+0.15(+0.73%)
Oct 23, 2017	20.67	20.69	20.26	20.33	248,010	-0.35(-1.70%)
Oct 20, 2017	20.50	20.71	20.40	20.69	262,481	+0.39(+1.95%)
Oct 19, 2017	20.46	20.52	20.12	20.29	206,121	-0.25(-1.20%)
Oct 18, 2017	20.69	20.84	20.45	20.54	456,818	-0.12(-0.59%)
Oct 17, 2017	21.09	21.24	20.63	20.66	455,834	-0.41(-1.96%)
Oct 16, 2017	21.19	21.30	20.95	21.07	183,680	+0.00(+0.00%)
Oct 13, 2017	21.12	21.23	20.99	21.07	173,872	+0.04(+0.21%)
Oct 12, 2017	21.04	21.14	20.80	21.03	347,155	-0.04(-0.17%)
Oct 11, 2017	20.33	21.24	20.29	21.06	728,851	+0.75(+3.67%)
Oct 10, 2017	20.21	20.32	20.15	20.32	263,460	+0.18(+0.92%)
Oct 09, 2017	19.92	20.18	19.73	20.13	440,279	+0.21(+1.06%)
Oct 06, 2017	20.02	20.05	19.78	19.92	209,294	-0.11(-0.57%)
Oct 05, 2017	20.09	20.30	20.00	20.04	259,270	-0.04(-0.18%)
Oct 04, 2017	20.15	20.19	19.94	20.07	269,706	-0.15(-0.74%)
Oct 03, 2017	19.99	20.25	19.86	20.22	296,500	+0.35(+1.77%)

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.