Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.44	21.44	21.44	0	+0.08(+0.38%)
Dec 28, 2017	21.36	21.51	21.21	21.36	234,240	+0.03(+0.15%)
Dec 27, 2017	21.28	21.52	21.09	21.32	347,776	-0.11(-0.53%)
Dec 26, 2017	21.30	21.79	21.30	21.44	277,591	+0.04(+0.19%)
Dec 22, 2017	21.36	21.51	21.29	21.40	220,461	+0.14(+0.65%)
Dec 21, 2017	21.03	21.54	21.00	21.26	386,548	+0.23(+1.08%)
Dec 20, 2017	20.87	21.13	20.69	21.03	317,974	+0.29(+1.40%)
Dec 19, 2017	20.92	20.96	20.65	20.74	288,491	-0.23(-1.10%)
Dec 18, 2017	20.93	21.25	20.93	20.97	411,109	+0.02(+0.10%)
Dec 15, 2017	20.94	20.97	20.63	20.95	369,521	-0.02(-0.12%)
Dec 14, 2017	21.04	21.12	20.93	20.98	204,438	-0.12(-0.56%)
Dec 13, 2017	21.09	21.23	21.00	21.09	229,031	-0.06(-0.29%)
Dec 12, 2017	21.34	21.34	21.11	21.15	212,898	-0.19(-0.89%)
Dec 11, 2017	21.44	21.53	21.29	21.34	167,637	-0.06(-0.30%)
Dec 08, 2017	21.68	21.68	21.32	21.41	145,566	-0.21(-0.95%)
Dec 07, 2017	21.21	21.61	21.21	21.61	124,494	+0.44(+2.08%)
Dec 06, 2017	21.40	21.43	21.03	21.17	150,955	-0.25(-1.19%)
Dec 05, 2017	21.28	21.68	21.28	21.43	114,139	+0.17(+0.82%)
Dec 04, 2017	21.44	21.83	21.23	21.25	250,009	-0.14(-0.64%)
Dec 01, 2017	21.45	21.61	21.15	21.39	180,315	-0.14(-0.64%)
Nov 30, 2017	21.79	21.84	21.53	21.53	166,440	-0.14(-0.63%)
Nov 29, 2017	21.67	21.96	21.56	21.67	192,170	+0.12(+0.54%)
Nov 28, 2017	21.36	21.72	21.35	21.55	191,243	+0.11(+0.53%)
Nov 27, 2017	21.74	21.78	21.31	21.44	104,015	-0.20(-0.93%)
Nov 24, 2017	21.75	22.15	21.64	21.64	45,694	-0.05(-0.24%)
Nov 22, 2017	21.26	21.84	21.26	21.69	213,002	+0.43(+2.04%)
Nov 21, 2017	21.04	21.40	21.04	21.26	202,920	+0.26(+1.23%)
Nov 20, 2017	21.36	21.43	20.86	21.00	345,067	-0.38(-1.78%)
Nov 17, 2017	21.33	21.49	21.14	21.38	173,024	+0.08(+0.36%)
Nov 16, 2017	21.67	21.84	21.30	21.30	238,332	-0.27(-1.26%)
Nov 15, 2017	21.43	21.64	20.93	21.57	205,343	+0.19(+0.89%)
Nov 14, 2017	21.62	22.05	21.11	21.38	390,699	-0.35(-1.60%)
Nov 13, 2017	22.52	22.57	21.61	21.73	463,901	-0.79(-3.52%)
Nov 10, 2017	22.72	23.16	22.35	22.52	271,704	-0.30(-1.33%)
Nov 09, 2017	23.22	23.22	22.76	22.83	331,755	-0.07(-0.31%)
Nov 08, 2017	23.22	23.40	22.73	22.90	621,216	-0.15(-0.65%)
Nov 07, 2017	23.40	23.44	22.93	23.05	170,703	-0.28(-1.18%)
Nov 06, 2017	22.85	23.59	22.85	23.32	577,924	+0.47(+2.07%)
Nov 03, 2017	22.85	23.05	22.05	22.85	354,479	+0.89(+4.04%)
Nov 02, 2017	22.19	22.39	21.77	21.97	283,333	-0.07(-0.34%)
Nov 01, 2017	22.04	22.34	21.81	22.04	211,211	+0.30(+1.36%)
Oct 31, 2017	21.81	21.81	21.64	21.74	126,970	+0.02(+0.11%)
Oct 30, 2017	21.67	21.81	21.58	21.72	125,325	+0.09(+0.40%)
Oct 27, 2017	21.82	21.86	21.47	21.63	247,161	+0.02(+0.07%)
Oct 26, 2017	21.96	21.96	21.60	21.62	245,917	-0.40(-1.81%)
Oct 25, 2017	22.46	22.50	21.70	22.02	278,806	-0.43(-1.91%)
Oct 24, 2017	22.35	22.53	22.28	22.45	148,059	+0.11(+0.51%)
Oct 23, 2017	22.75	22.77	22.10	22.33	157,122	-0.32(-1.41%)
Oct 20, 2017	22.08	22.78	22.06	22.65	241,420	+0.58(+2.61%)
Oct 19, 2017	21.98	22.09	21.91	22.08	80,312	+0.00(+0.00%)
Oct 18, 2017	22.04	22.18	21.97	22.08	126,759	+0.07(+0.32%)
Oct 17, 2017	22.04	22.11	21.91	22.00	137,221	-0.02(-0.09%)
Oct 16, 2017	21.91	22.06	21.83	22.02	132,833	+0.18(+0.81%)
Oct 13, 2017	21.86	21.91	21.69	21.85	96,378	+0.10(+0.47%)
Oct 12, 2017	21.64	21.82	21.59	21.74	99,520	-0.08(-0.38%)
Oct 11, 2017	21.97	22.06	21.47	21.83	141,622	-0.07(-0.31%)
Oct 10, 2017	22.06	22.09	21.80	21.89	101,099	-0.13(-0.61%)
Oct 09, 2017	22.06	22.18	21.94	22.03	131,317	+0.00(+0.02%)
Oct 06, 2017	21.96	22.06	21.81	22.02	102,508	+0.07(+0.32%)
Oct 05, 2017	21.79	22.00	21.75	21.95	145,457	+0.21(+0.98%)
Oct 04, 2017	21.67	21.74	21.50	21.74	122,706	+0.12(+0.56%)
Oct 03, 2017	21.62	21.63	21.41	21.62	168,914	+0.15(+0.70%)

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.