Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.21	20.21	20.21	0	-0.02(-0.10%)
Dec 28, 2017	20.11	20.33	20.11	20.23	10,306	+0.09(+0.45%)
Dec 27, 2017	20.15	20.25	20.14	20.14	2,111	+0.04(+0.20%)
Dec 26, 2017	19.87	20.22	19.87	20.10	25,964	+0.06(+0.30%)
Dec 22, 2017	20.00	20.11	20.00	20.04	5,018	+0.07(+0.35%)
Dec 21, 2017	19.87	20.09	19.87	19.97	6,924	+0.10(+0.50%)
Dec 20, 2017	20.02	20.02	19.82	19.87	5,218	-0.13(-0.65%)
Dec 19, 2017	20.82	20.82	20.00	20.00	3,147	-0.22(-1.09%)
Dec 18, 2017	20.25	20.46	20.22	20.22	9,378	+0.03(+0.15%)
Dec 15, 2017	20.16	20.23	20.11	20.19	4,804	+0.04(+0.20%)
Dec 14, 2017	20.22	20.23	20.14	20.15	1,568	-0.03(-0.15%)
Dec 13, 2017	20.02	20.18	20.01	20.18	17,135	+0.19(+0.97%)
Dec 12, 2017	20.24	20.24	19.97	19.99	2,540	-0.16(-0.82%)
Dec 11, 2017	20.15	20.15	20.08	20.15	5,962	+0.10(+0.50%)
Dec 08, 2017	20.15	20.15	20.04	20.05	7,311	+0.16(+0.80%)
Dec 07, 2017	19.86	19.89	19.85	19.89	8,208	+0.07(+0.35%)
Dec 06, 2017	19.98	19.99	19.82	19.82	5,463	-0.09(-0.45%)
Dec 05, 2017	20.20	20.20	19.91	19.91	3,463	-0.29(-1.44%)
Dec 04, 2017	20.12	20.24	20.12	20.20	4,715	+0.15(+0.75%)
Dec 01, 2017	20.04	20.05	20.03	20.05	5,705	+0.12(+0.60%)
Nov 30, 2017	19.78	19.96	19.78	19.93	4,434	+0.20(+1.00%)
Nov 29, 2017	19.68	19.80	19.68	19.73	10,363	-0.03(-0.16%)
Nov 28, 2017	19.72	19.79	19.70	19.77	2,900	-0.04(-0.21%)
Nov 27, 2017	19.85	19.95	19.80	19.81	14,172	-0.16(-0.82%)
Nov 24, 2017	20.03	20.03	19.97	19.97	2,773	-0.04(-0.20%)
Nov 22, 2017	20.00	20.02	19.88	20.01	7,737	+0.04(+0.21%)
Nov 21, 2017	20.01	20.03	19.86	19.97	7,120	-0.06(-0.28%)
Nov 20, 2017	19.96	20.05	19.93	20.03	6,649	+0.02(+0.09%)
Nov 17, 2017	19.88	20.01	19.84	20.01	6,417	+0.12(+0.60%)
Nov 16, 2017	19.82	19.93	19.72	19.89	14,811	+0.16(+0.80%)
Nov 15, 2017	19.75	19.75	19.51	19.73	9,564	-0.03(-0.15%)
Nov 14, 2017	19.82	19.85	19.64	19.76	14,906	-0.08(-0.40%)
Nov 13, 2017	19.78	19.86	19.71	19.84	4,224	-0.03(-0.13%)
Nov 10, 2017	19.80	19.88	19.79	19.87	2,779	+0.03(+0.17%)
Nov 09, 2017	19.92	20.02	19.80	19.83	8,530	-0.33(-1.62%)
Nov 08, 2017	20.17	20.17	20.11	20.16	1,848	+0.10(+0.50%)
Nov 07, 2017	19.86	20.16	19.83	20.06	11,770	+0.07(+0.37%)
Nov 06, 2017	19.92	19.99	19.83	19.99	16,437	+0.07(+0.36%)
Nov 03, 2017	19.75	20.00	19.75	19.91	8,116	-0.02(-0.08%)
Nov 02, 2017	20.03	20.10	19.75	19.93	22,401	-0.17(-0.85%)
Nov 01, 2017	20.16	20.16	20.09	20.10	2,972	+0.03(+0.14%)
Oct 31, 2017	20.15	20.15	19.98	20.07	5,601	-0.02(-0.09%)
Oct 30, 2017	20.09	20.42	20.00	20.09	6,904	+0.04(+0.19%)
Oct 27, 2017	19.78	20.14	19.78	20.05	10,311	+0.20(+1.01%)
Oct 26, 2017	20.02	20.02	19.80	19.85	9,073	-0.16(-0.80%)
Oct 25, 2017	20.38	20.38	19.80	20.01	37,062	-0.38(-1.84%)
Oct 24, 2017	20.39	20.54	20.28	20.39	15,168	-0.12(-0.61%)
Oct 23, 2017	20.70	20.70	20.40	20.51	19,434	-0.21(-1.01%)
Oct 20, 2017	20.66	20.78	20.66	20.72	8,906	+0.01(+0.05%)
Oct 19, 2017	20.80	20.80	20.67	20.71	7,206	+0.03(+0.15%)
Oct 18, 2017	20.91	20.91	20.65	20.68	13,321	-0.14(-0.67%)
Oct 17, 2017	20.89	20.89	20.80	20.82	6,274	-0.04(-0.17%)
Oct 16, 2017	20.94	20.99	20.86	20.86	5,229	-0.08(-0.37%)
Oct 13, 2017	21.36	21.36	20.90	20.93	38,874	-0.11(-0.53%)
Oct 12, 2017	21.03	21.39	21.00	21.05	35,106	-0.39(-1.81%)
Oct 11, 2017	21.30	21.46	21.30	21.43	11,821	+0.12(+0.59%)
Oct 10, 2017	21.25	21.40	21.25	21.31	8,191	-0.04(-0.16%)
Oct 09, 2017	21.31	21.48	21.22	21.34	19,157	+0.04(+0.16%)
Oct 06, 2017	21.48	21.48	21.15	21.31	13,372	-0.17(-0.79%)
Oct 05, 2017	21.23	21.48	21.23	21.48	27,654	+0.15(+0.70%)
Oct 04, 2017	21.19	21.35	21.02	21.33	106,305	-0.11(-0.51%)
Oct 03, 2017	21.47	21.47	21.39	21.44	5,921	+0.09(+0.42%)

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.