Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.07	20.07	20.07	0	-0.01(-0.03%)
Dec 28, 2017	19.87	20.08	19.85	20.08	2,106	+0.17(+0.87%)
Dec 27, 2017	19.85	20.08	19.85	19.90	48,430	+0.10(+0.52%)
Dec 26, 2017	19.70	19.97	19.56	19.80	30,831	+0.59(+3.06%)
Dec 22, 2017	19.21	19.24	19.21	19.21	741	-0.10(-0.53%)
Dec 21, 2017	19.07	19.66	19.07	19.31	4,216	-0.07(-0.36%)
Dec 20, 2017	19.38	19.38	19.38	19.38	1,768	+0.05(+0.25%)
Dec 19, 2017	19.28	19.45	19.25	19.34	12,448	-0.05(-0.25%)
Dec 18, 2017	19.50	19.51	19.38	19.38	2,184	-0.42(-2.10%)
Dec 15, 2017	19.78	19.84	19.78	19.80	1,843	+0.00(+0.00%)
Dec 14, 2017	19.75	19.80	19.69	19.80	1,630	-0.35(-1.72%)
Dec 13, 2017	19.48	20.15	19.48	20.15	1,445	+0.42(+2.11%)
Dec 12, 2017	19.92	19.92	19.73	19.73	1,415	+0.27(+1.37%)
Dec 11, 2017	20.01	20.01	19.44	19.46	4,456	-0.20(-1.04%)
Dec 08, 2017	19.72	20.24	19.49	19.67	3,396	-0.24(-1.18%)
Dec 07, 2017	19.90	19.90	19.87	19.90	1,328	+0.00(+0.00%)
Dec 06, 2017	19.80	19.91	19.77	19.90	2,760	+0.21(+1.05%)
Dec 05, 2017	20.24	20.24	19.70	19.70	1,265	-0.46(-2.28%)
Dec 04, 2017	19.60	20.28	19.60	20.15	1,685	+0.55(+2.80%)
Dec 01, 2017	20.25	20.28	19.61	19.61	4,722	-0.68(-3.34%)
Nov 30, 2017	20.18	20.30	20.18	20.28	3,138	+0.03(+0.14%)
Nov 29, 2017	20.84	20.84	20.25	20.26	13,191	-0.03(-0.14%)
Nov 28, 2017	20.84	20.84	20.28	20.28	2,770	-0.17(-0.85%)
Nov 27, 2017	20.93	20.93	20.17	20.46	7,546	+0.28(+1.41%)
Nov 22, 2017		20.17	20.17	20.17	0	-0.01(-0.03%)
Nov 21, 2017	20.18	20.18	20.18	20.18	258	+0.02(+0.10%)
Nov 20, 2017	20.73	20.73	20.15	20.16	1,246	-0.23(-1.12%)
Nov 15, 2017		20.39	20.39	20.39	244	+0.45(+2.26%)
Nov 14, 2017	19.86	19.94	19.73	19.94	2,012	+0.21(+1.06%)
Nov 13, 2017	19.70	20.00	19.70	19.73	1,297	-0.34(-1.71%)
Nov 10, 2017	20.07	20.07	20.07	20.07	641	+0.14(+0.69%)
Nov 08, 2017		19.94	19.94	19.94	164	-0.23(-1.12%)
Nov 07, 2017	20.36	20.36	19.81	20.16	765	-0.19(-0.95%)
Nov 06, 2017	20.52	20.52	20.36	20.36	2,023	+0.00(+0.00%)
Nov 02, 2017		20.36	20.36	20.36	71	-0.43(-2.08%)
Nov 01, 2017	20.79	20.79	20.79	20.79	455	-0.08(-0.36%)
Oct 31, 2017	20.82	20.86	20.82	20.86	1,921	+0.03(+0.17%)
Oct 30, 2017	20.55	20.83	20.28	20.83	5,871	+0.49(+2.43%)
Oct 27, 2017	20.47	20.47	20.33	20.33	1,236	+0.46(+2.32%)
Oct 26, 2017	19.93	20.11	19.87	19.87	1,716	+0.11(+0.56%)
Oct 25, 2017	19.94	19.94	19.76	19.76	4,713	-0.17(-0.86%)
Oct 24, 2017	19.94	19.94	19.74	19.94	4,416	+0.00(+0.00%)
Oct 23, 2017	19.94	19.94	19.94	19.94	830	+0.33(+1.68%)
Oct 20, 2017	19.59	19.73	19.56	19.61	1,524	-0.19(-0.97%)
Oct 19, 2017	19.87	20.04	19.77	19.80	1,749	-0.08(-0.38%)
Oct 18, 2017	19.85	19.87	19.73	19.87	1,653	-0.23(-1.16%)
Oct 17, 2017	20.04	20.11	19.90	20.11	1,946	+0.17(+0.84%)
Oct 16, 2017	19.84	19.94	19.84	19.94	1,154	+0.04(+0.22%)
Oct 13, 2017	20.01	20.15	19.62	19.89	2,189	-0.04(-0.21%)
Oct 12, 2017	20.45	20.45	19.94	19.94	2,176	-0.34(-1.66%)
Oct 11, 2017	20.55	20.55	20.27	20.27	1,745	-0.04(-0.21%)
Oct 10, 2017	20.31	20.31	20.31	20.31	656	-0.21(-1.03%)
Oct 09, 2017	20.31	20.53	20.31	20.53	992	+0.21(+1.04%)
Oct 06, 2017	20.29	20.54	20.29	20.31	887	+0.33(+1.66%)
Oct 05, 2017	19.98	19.98	19.98	19.98	193	+0.04(+0.20%)
Oct 04, 2017	19.87	20.15	19.87	19.94	9,090	+0.14(+0.73%)
Oct 03, 2017	19.94	19.94	19.80	19.80	1,598	+0.03(+0.17%)

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.