Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.49	21.49	21.49	0	+0.09(+0.42%)
Dec 28, 2017	21.40	21.42	21.40	21.40	3,910	+0.11(+0.49%)
Dec 27, 2017		21.26	21.26	21.30	3,543	+0.04(+0.19%)
Dec 26, 2017	21.10	21.28	21.10	21.26	2,441	+0.16(+0.77%)
Dec 22, 2017	21.07	21.10	21.06	21.10	2,890	+0.05(+0.21%)
Dec 21, 2017	21.02	21.08	21.02	21.05	6,301	+0.05(+0.25%)
Dec 20, 2017	20.95	21.00	20.93	21.00	17,604	+0.06(+0.28%)
Dec 19, 2017	20.96	20.96	20.91	20.94	11,859	-0.02(-0.08%)
Dec 18, 2017	21.01	21.04	20.96	20.96	1,307	+0.21(+1.00%)
Dec 15, 2017	20.76	20.76	20.70	20.75	8,811	+0.01(+0.04%)
Dec 14, 2017	20.70	20.74	20.70	20.74	10,072	-0.08(-0.39%)
Dec 13, 2017	20.73	20.82	20.69	20.82	1,678	+0.13(+0.65%)
Dec 12, 2017	20.61	20.69	20.60	20.69	4,864	+0.01(+0.04%)
Dec 11, 2017	20.67	20.68	20.67	20.68	1,528	+0.08(+0.40%)
Dec 08, 2017	20.55	20.60	20.55	20.60	824	+0.04(+0.18%)
Dec 07, 2017	20.46	20.56	20.46	20.56	4,850	+0.05(+0.25%)
Dec 06, 2017	20.49	20.55	20.49	20.51	36,532	-0.14(-0.69%)
Dec 05, 2017	20.62	20.67	20.62	20.65	4,357	-0.07(-0.36%)
Dec 04, 2017	20.70	20.70	20.64	20.73	3,994	+0.04(+0.22%)
Dec 01, 2017	20.65	20.73	20.64	20.68	9,877	-0.07(-0.36%)
Nov 30, 2017	20.77	20.77	20.71	20.76	9,029	-0.02(-0.11%)
Nov 29, 2017	20.85	20.85	20.76	20.78	6,908	-0.10(-0.46%)
Nov 28, 2017	20.81	20.87	20.81	20.87	1,567	+0.05(+0.22%)
Nov 27, 2017	20.90	20.90	20.81	20.83	2,669	-0.09(-0.43%)
Nov 24, 2017	20.92	20.92	20.92	20.92	821	+0.15(+0.72%)
Nov 22, 2017	20.80	20.80	20.77	20.77	2,139	+0.05(+0.25%)
Nov 21, 2017	20.67	20.72	20.67	20.72	5,133	+0.17(+0.83%)
Nov 20, 2017	20.55	20.58	20.52	20.55	7,206	-0.04(-0.22%)
Nov 17, 2017	20.55	20.59	20.54	20.59	4,258	+0.00(+0.00%)
Nov 16, 2017	20.54	20.59	20.54	20.59	8,017	+0.11(+0.55%)
Nov 15, 2017	20.34	20.48	20.34	20.48	47,635	-0.09(-0.43%)
Nov 14, 2017	20.54	20.57	20.53	20.57	85,135	-0.06(-0.28%)
Nov 13, 2017	20.54	20.63	20.53	20.63	20,790	-0.14(-0.69%)
Nov 10, 2017	20.78	20.78	20.70	20.77	27,829	-0.05(-0.25%)
Nov 09, 2017	20.87	20.87	20.78	20.82	7,010	-0.19(-0.89%)
Nov 08, 2017	20.93	21.01	20.93	21.01	10,369	+0.17(+0.83%)
Nov 07, 2017	20.83	20.83	20.83	20.83	960	-0.04(-0.19%)
Nov 03, 2017		20.87	20.87	20.87	96	-0.07(-0.32%)
Nov 02, 2017	20.91	20.94	20.91	20.94	26,453	+0.08(+0.39%)
Nov 01, 2017	20.87	20.90	20.86	20.86	3,747	+0.05(+0.25%)
Oct 31, 2017	20.74	20.82	20.70	20.81	5,600	+0.04(+0.22%)
Oct 30, 2017	20.73	20.76	20.73	20.76	5,110	+0.01(+0.03%)
Oct 27, 2017	20.71	20.76	20.71	20.76	2,904	-0.04(-0.21%)
Oct 26, 2017	20.76	20.80	20.76	20.80	9,258	-0.01(-0.07%)
Oct 25, 2017	20.85	20.85	20.74	20.81	10,926	-0.07(-0.33%)
Oct 24, 2017	20.87	20.88	20.87	20.88	754	-0.01(-0.07%)
Oct 23, 2017	20.90	20.90	20.90	20.90	162	-0.05(-0.24%)
Oct 20, 2017	20.95	20.95	20.95	20.95	5,823	-0.01(-0.04%)
Oct 19, 2017	20.94	20.96	20.93	20.96	19,355	-0.06(-0.27%)
Oct 18, 2017	20.99	21.02	20.97	21.02	1,542	+0.08(+0.39%)
Oct 17, 2017	20.99	20.99	20.90	20.93	2,803	-0.08(-0.38%)
Oct 16, 2017	21.02	21.02	21.02	21.02	268	+0.01(+0.04%)
Oct 13, 2017	21.01	21.01	21.01	21.01	209	+0.12(+0.58%)
Oct 12, 2017	20.87	20.91	20.86	20.89	4,487	-0.05(-0.22%)
Oct 11, 2017	20.83	20.94	20.83	20.93	20,088	+0.05(+0.22%)
Oct 10, 2017	20.76	20.89	20.76	20.89	17,610	+0.19(+0.93%)
Oct 09, 2017	20.68	20.70	20.68	20.70	4,145	+0.01(+0.07%)
Oct 06, 2017	20.68	20.68	20.68	20.68	412	-0.06(-0.31%)
Oct 05, 2017	20.79	20.79	20.74	20.74	6,066	+0.02(+0.08%)
Oct 04, 2017	20.74	20.74	20.73	20.73	1,097	-0.01(-0.06%)
Oct 03, 2017	20.68	20.81	20.68	20.74	21,423	+0.06(+0.29%)

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.