Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.03	20.03	20.03	0	-0.12(-0.61%)
Dec 28, 2017	20.08	20.18	20.05	20.16	182,028	+0.17(+0.86%)
Dec 27, 2017	19.93	20.07	19.93	19.98	171,080	+0.17(+0.87%)
Dec 26, 2017	19.84	19.88	19.78	19.81	106,676	-0.03(-0.17%)
Dec 22, 2017	19.88	19.88	19.79	19.84	148,970	+0.05(+0.25%)
Dec 21, 2017	19.70	19.84	19.70	19.80	166,630	+0.09(+0.46%)
Dec 20, 2017	19.80	19.81	19.68	19.70	184,641	-0.03(-0.17%)
Dec 19, 2017	19.76	19.84	19.69	19.74	156,239	-0.11(-0.58%)
Dec 18, 2017	19.76	19.94	19.76	19.85	275,441	+0.14(+0.71%)
Dec 15, 2017	19.75	19.81	19.71	19.71	843,003	-0.02(-0.13%)
Dec 14, 2017	19.90	19.95	19.72	19.74	367,760	-0.03(-0.17%)
Dec 13, 2017	19.71	19.85	19.71	19.77	204,850	+0.18(+0.92%)
Dec 12, 2017	19.61	19.62	19.53	19.59	199,410	+0.01(+0.04%)
Dec 11, 2017	19.53	19.59	19.44	19.58	319,784	+0.07(+0.34%)
Dec 08, 2017	19.47	19.56	19.38	19.52	306,457	+0.11(+0.59%)
Dec 07, 2017	19.28	19.41	19.28	19.40	417,716	+0.18(+0.94%)
Dec 06, 2017	19.24	19.32	19.20	19.22	299,857	+0.07(+0.39%)
Dec 05, 2017	19.39	19.39	19.13	19.15	286,136	-0.22(-1.15%)
Dec 04, 2017	19.54	19.54	19.31	19.37	303,415	-0.31(-1.59%)
Dec 01, 2017	19.54	19.75	19.46	19.68	250,639	+0.08(+0.42%)
Nov 30, 2017	19.72	19.75	19.58	19.60	327,210	-0.06(-0.29%)
Nov 29, 2017	19.66	19.70	19.60	19.66	248,190	-0.07(-0.33%)
Nov 28, 2017	19.66	19.76	19.62	19.72	299,073	+0.02(+0.12%)
Nov 27, 2017	19.80	19.80	19.69	19.70	203,254	-0.14(-0.70%)
Nov 24, 2017	19.84	19.85	19.78	19.84	117,843	-0.07(-0.37%)
Nov 22, 2017	19.92	19.96	19.84	19.91	293,467	-0.06(-0.29%)
Nov 21, 2017	19.95	20.03	19.93	19.97	201,065	+0.11(+0.54%)
Nov 20, 2017	19.89	19.92	19.80	19.86	177,348	-0.02(-0.08%)
Nov 17, 2017	19.86	19.91	19.78	19.88	243,043	-0.06(-0.29%)
Nov 16, 2017	19.84	20.00	19.84	19.93	405,046	+0.12(+0.62%)
Nov 15, 2017	19.80	19.86	19.72	19.81	222,225	-0.11(-0.54%)
Nov 14, 2017	20.11	20.11	19.88	19.92	154,308	-0.29(-1.42%)
Nov 13, 2017	20.12	20.22	20.11	20.21	248,946	-0.04(-0.20%)
Nov 10, 2017	20.25	20.30	20.16	20.25	208,574	+0.13(+0.67%)
Nov 09, 2017	20.10	20.18	20.02	20.11	273,009	+0.13(+0.64%)
Nov 08, 2017	19.95	20.05	19.93	19.98	170,620	+0.20(+1.01%)
Nov 07, 2017	19.91	19.93	19.74	19.78	185,184	-0.02(-0.12%)
Nov 06, 2017	19.95	19.98	19.32	19.81	359,343	-0.57(-2.78%)
Nov 03, 2017	20.46	20.47	20.32	20.38	86,782	-0.10(-0.47%)
Nov 02, 2017	20.43	20.47	20.32	20.47	84,760	+0.10(+0.51%)
Nov 01, 2017	20.38	20.47	20.31	20.37	113,082	+0.11(+0.55%)
Oct 31, 2017	20.24	20.30	20.13	20.26	248,397	-0.18(-0.90%)
Oct 30, 2017	20.39	20.49	20.38	20.44	176,447	+0.02(+0.12%)
Oct 27, 2017	20.29	20.44	20.22	20.42	168,493	-0.08(-0.39%)
Oct 26, 2017	20.54	20.58	20.48	20.50	104,253	+0.01(+0.04%)
Oct 25, 2017	20.61	20.61	20.40	20.49	133,997	-0.31(-1.50%)
Oct 24, 2017	20.75	20.81	20.73	20.80	116,840	+0.05(+0.23%)
Oct 23, 2017	20.95	20.95	20.70	20.75	113,307	-0.22(-1.03%)
Oct 20, 2017	21.02	21.05	20.89	20.97	159,813	+0.05(+0.23%)
Oct 19, 2017	20.89	20.94	20.81	20.92	166,160	+0.12(+0.58%)
Oct 18, 2017	20.77	20.81	20.70	20.80	204,887	-0.04(-0.19%)
Oct 17, 2017	20.85	20.90	20.77	20.84	133,203	+0.04(+0.19%)
Oct 16, 2017	20.74	20.81	20.71	20.80	159,717	+0.06(+0.31%)
Oct 13, 2017	20.63	20.75	20.63	20.73	192,196	+0.34(+1.64%)
Oct 12, 2017	20.27	20.44	20.27	20.40	269,031	+0.16(+0.79%)
Oct 11, 2017	20.28	20.29	20.19	20.24	110,718	+0.04(+0.20%)
Oct 10, 2017	20.18	20.21	20.11	20.20	93,958	+0.21(+1.04%)
Oct 09, 2017	20.00	20.12	19.97	19.99	108,339	+0.02(+0.08%)
Oct 06, 2017	19.91	19.99	19.88	19.98	158,480	+0.10(+0.48%)
Oct 05, 2017	19.99	19.99	19.84	19.88	213,614	-0.20(-0.99%)
Oct 04, 2017	20.11	20.11	20.02	20.08	170,328	-0.14(-0.71%)
Oct 03, 2017	20.11	20.23	20.08	20.22	141,799	+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.