Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.25	22.25	22.25	0	+0.03(+0.14%)
Dec 28, 2017	22.22	22.24	22.17	22.22	39,419	-0.01(-0.06%)
Dec 27, 2017	22.08	22.25	22.08	22.23	69,306	+0.21(+0.95%)
Dec 26, 2017	21.98	22.05	21.98	22.02	27,592	+0.07(+0.32%)
Dec 22, 2017	21.95	21.96	21.93	21.95	136,233	+0.02(+0.07%)
Dec 21, 2017	21.83	21.96	21.83	21.94	132,122	+0.12(+0.57%)
Dec 20, 2017	21.84	21.88	21.81	21.81	118,444	-0.16(-0.71%)
Dec 19, 2017	22.05	22.05	21.94	21.97	446,574	-0.16(-0.72%)
Dec 18, 2017	22.26	22.26	22.10	22.13	87,749	-0.13(-0.59%)
Dec 15, 2017	22.21	22.29	22.16	22.26	48,490	+0.08(+0.35%)
Dec 14, 2017	22.07	22.19	22.05	22.18	53,449	+0.08(+0.35%)
Dec 13, 2017	22.03	22.11	22.03	22.10	127,210	+0.11(+0.49%)
Dec 12, 2017	21.97	22.01	21.92	21.99	177,846	+0.00(+0.01%)
Dec 11, 2017	22.01	22.06	21.99	21.99	38,982	+0.01(+0.02%)
Dec 08, 2017	21.97	22.00	21.94	21.99	68,346	-0.02(-0.11%)
Dec 07, 2017	22.14	22.15	21.97	22.01	146,164	-0.11(-0.52%)
Dec 06, 2017	22.13	22.18	22.10	22.12	39,336	+0.07(+0.31%)
Dec 05, 2017	21.93	22.06	21.93	22.06	891,735	+0.12(+0.56%)
Dec 04, 2017	21.89	21.96	21.87	21.93	14,982	+0.00(+0.01%)
Dec 01, 2017	21.85	22.05	21.80	21.93	267,112	+0.20(+0.91%)
Nov 30, 2017	21.74	21.77	21.65	21.73	306,995	-0.02(-0.07%)
Nov 29, 2017	21.78	21.78	21.70	21.75	86,152	-0.15(-0.67%)
Nov 28, 2017	21.88	21.94	21.87	21.90	26,768	+0.02(+0.10%)
Nov 27, 2017	21.90	21.90	21.85	21.87	82,207	-0.05(-0.21%)
Nov 24, 2017	21.94	21.95	21.90	21.92	17,557	-0.02(-0.07%)
Nov 22, 2017	21.87	21.94	21.86	21.94	99,742	+0.11(+0.50%)
Nov 21, 2017	21.84	21.88	21.78	21.83	55,126	+0.09(+0.43%)
Nov 20, 2017	21.69	21.73	21.68	21.73	209,918	+0.02(+0.07%)
Nov 17, 2017	21.67	21.73	21.66	21.72	80,303	+0.12(+0.54%)
Nov 16, 2017	21.63	21.68	21.59	21.60	786,352	-0.05(-0.21%)
Nov 15, 2017	21.55	21.66	21.50	21.65	270,760	+0.12(+0.57%)
Nov 14, 2017	21.51	21.55	21.49	21.53	190,658	+0.04(+0.18%)
Nov 13, 2017	21.54	21.54	21.48	21.49	127,702	+0.01(+0.04%)
Nov 10, 2017	21.51	21.52	21.44	21.48	113,459	-0.22(-1.00%)
Nov 09, 2017	21.67	21.71	21.63	21.70	111,799	-0.07(-0.32%)
Nov 08, 2017	21.81	21.83	21.76	21.77	533,377	-0.03(-0.14%)
Nov 07, 2017	21.78	21.83	21.77	21.80	275,510	-0.02(-0.07%)
Nov 06, 2017	21.83	21.85	21.80	21.81	170,738	+0.02(+0.07%)
Nov 03, 2017	21.78	21.81	21.77	21.80	35,681	+0.05(+0.21%)
Nov 02, 2017	21.73	21.78	21.72	21.75	329,710	+0.06(+0.28%)
Nov 01, 2017	21.70	21.75	21.67	21.69	16,012	+0.02(+0.10%)
Oct 31, 2017	21.71	21.71	21.67	21.67	78,935	-0.01(-0.04%)
Oct 30, 2017		21.68	21.61	21.68	29,556	+0.09(+0.43%)
Oct 27, 2017	21.51	21.58	21.51	21.58	25,298	+0.13(+0.61%)
Oct 26, 2017	21.48	21.51	21.43	21.45	38,544	+0.00(+0.00%)
Oct 25, 2017	21.43	21.45	21.40	21.45	54,535	-0.07(-0.32%)
Oct 24, 2017	21.51	21.55	21.50	21.52	23,969	-0.07(-0.32%)
Oct 23, 2017	21.59	21.62	21.58	21.59	29,596	+0.05(+0.25%)
Oct 20, 2017	21.54	21.57	21.49	21.54	34,085	-0.12(-0.53%)
Oct 19, 2017	21.71	21.73	21.65	21.65	19,317	+0.02(+0.11%)
Oct 18, 2017	21.61	21.63	21.56	21.63	130,246	-0.08(-0.35%)
Oct 17, 2017	21.64	21.73	21.64	21.71	16,478	+0.04(+0.18%)
Oct 16, 2017	21.66	21.69	21.62	21.67	11,811	-0.04(-0.16%)
Oct 13, 2017	21.69	21.70	21.62	21.70	21,952	+0.11(+0.49%)
Oct 12, 2017	21.58	21.60	21.52	21.60	22,798	+0.04(+0.18%)
Oct 11, 2017	21.60	21.60	21.50	21.56	156,442	+0.01(+0.02%)
Oct 10, 2017	21.55	21.63	21.52	21.55	1,862,303	+0.02(+0.10%)
Oct 09, 2017	21.52	21.53	21.49	21.53	14,903	+0.05(+0.21%)
Oct 06, 2017	21.44	21.52	21.42	21.49	17,738	-0.03(-0.14%)
Oct 05, 2017	21.56	21.56	21.51	21.52	17,860	-0.07(-0.34%)
Oct 04, 2017	21.60	21.61	21.54	21.59	39,515	+0.04(+0.17%)
Oct 03, 2017	21.50	21.56	21.50	21.56	10,437	+0.03(+0.13%)

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.