Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.80	20.80	20.80	0	+0.04(+0.17%)
Dec 28, 2017	20.88	20.89	20.75	20.77	164,227	-0.02(-0.10%)
Dec 27, 2017	20.73	20.88	20.72	20.79	12,083	+0.12(+0.56%)
Dec 26, 2017	20.91	20.91	20.67	20.67	27,672	-0.17(-0.84%)
Dec 22, 2017	20.90	20.93	20.84	20.84	10,802	-0.09(-0.45%)
Dec 21, 2017	21.03	21.03	20.92	20.94	17,669	-0.04(-0.19%)
Dec 20, 2017	21.02	21.04	20.90	20.98	13,741	+0.19(+0.92%)
Dec 19, 2017	20.85	20.94	20.74	20.79	56,678	-0.15(-0.71%)
Dec 18, 2017	20.85	20.95	20.77	20.94	16,150	+0.16(+0.77%)
Dec 15, 2017	20.69	20.78	20.69	20.78	12,375	+0.10(+0.49%)
Dec 14, 2017	20.70	20.74	20.67	20.67	9,710	+0.02(+0.08%)
Dec 13, 2017	20.66	20.72	20.66	20.66	33,847	-0.05(-0.24%)
Dec 12, 2017	20.77	20.77	20.67	20.71	10,136	+0.00(+0.01%)
Dec 11, 2017	20.75	20.78	20.69	20.71	19,978	-0.07(-0.36%)
Dec 08, 2017	20.77	20.84	20.74	20.78	11,648	+0.13(+0.61%)
Dec 07, 2017	20.52	20.65	20.52	20.65	4,502	+0.05(+0.26%)
Dec 06, 2017	20.57	20.62	20.51	20.60	23,276	-0.04(-0.17%)
Dec 05, 2017	20.74	20.76	20.62	20.64	13,220	-0.14(-0.69%)
Dec 04, 2017		20.98	20.76	20.78	21,967	-0.20(-0.96%)
Dec 01, 2017	20.97	23.30	20.97	20.98	121,394	+0.01(+0.07%)
Nov 30, 2017	20.94	20.98	20.94	20.97	6,788	+0.02(+0.07%)
Nov 29, 2017	20.98	21.00	20.93	20.95	1,628	-0.20(-0.96%)
Nov 28, 2017	21.13	21.17	21.10	21.15	5,283	+0.02(+0.10%)
Nov 27, 2017	21.15	21.16	21.13	21.13	7,140	-0.09(-0.41%)
Nov 24, 2017	21.22	21.22	21.22	21.22	503	+0.03(+0.15%)
Nov 22, 2017	21.12	21.20	21.12	21.19	4,148	+0.04(+0.18%)
Nov 21, 2017	21.16	21.21	21.15	21.15	2,038	+0.19(+0.93%)
Nov 20, 2017	21.02	21.06	20.93	20.95	30,397	-0.02(-0.10%)
Nov 17, 2017	20.95	21.06	20.95	20.98	43,039	-0.00(-0.02%)
Nov 16, 2017	20.82	21.05	20.82	20.98	13,784	+0.08(+0.40%)
Nov 15, 2017	20.81	20.92	20.81	20.90	57,080	-0.02(-0.10%)
Nov 14, 2017	20.90	20.94	20.84	20.92	12,963	-0.02(-0.08%)
Nov 13, 2017	20.92	20.97	20.88	20.93	5,412	+0.06(+0.29%)
Nov 10, 2017	20.91	20.91	20.84	20.87	4,727	-0.03(-0.14%)
Nov 09, 2017	20.89	20.95	20.77	20.90	12,633	-0.05(-0.22%)
Nov 08, 2017	20.93	20.96	20.93	20.95	3,438	-0.05(-0.22%)
Nov 07, 2017	20.99	21.00	20.92	21.00	18,012	-0.03(-0.14%)
Nov 06, 2017	21.05	21.06	21.00	21.03	79,132	+0.06(+0.31%)
Nov 03, 2017	20.87	20.97	20.84	20.96	22,242	+0.08(+0.38%)
Nov 02, 2017	20.94	21.28	20.80	20.88	54,525	-0.06(-0.27%)
Nov 01, 2017	20.94	20.96	20.89	20.94	20,448	+0.03(+0.16%)
Oct 31, 2017	20.87	20.92	20.83	20.90	11,503	+0.11(+0.54%)
Oct 30, 2017	20.80	20.80	20.78	20.79	3,949	+0.03(+0.16%)
Oct 27, 2017	20.62	20.81	20.62	20.76	15,098	+0.09(+0.43%)
Oct 26, 2017	20.61	20.72	20.59	20.67	28,583	-0.11(-0.54%)
Oct 25, 2017	20.78	20.83	20.70	20.78	21,931	-0.06(-0.28%)
Oct 24, 2017	20.92	20.94	20.84	20.84	11,705	-0.00(-0.02%)
Oct 23, 2017	20.86	20.91	20.84	20.84	9,008	-0.05(-0.22%)
Oct 20, 2017	20.85	20.94	20.82	20.89	29,110	+0.06(+0.28%)
Oct 19, 2017	20.81	20.83	20.72	20.83	19,749	-0.00(-0.00%)
Oct 18, 2017	20.78	20.87	20.77	20.83	38,923	+0.02(+0.09%)
Oct 17, 2017	20.76	20.82	20.74	20.81	8,974	+0.00(+0.02%)
Oct 16, 2017	21.06	21.06	20.77	20.81	5,726	-0.01(-0.03%)
Oct 13, 2017	20.82	20.83	20.74	20.82	17,589	-0.06(-0.27%)
Oct 12, 2017	20.78	20.87	20.76	20.87	13,293	+0.06(+0.31%)
Oct 11, 2017	20.81	20.81	20.74	20.81	15,606	-0.03(-0.14%)
Oct 10, 2017	20.86	20.87	20.80	20.84	31,327	+0.06(+0.31%)
Oct 09, 2017	20.70	20.80	20.70	20.77	2,855	+0.01(+0.07%)
Oct 06, 2017	20.71	20.77	20.70	20.76	4,122	-0.01(-0.07%)
Oct 05, 2017	20.78	20.80	20.72	20.77	6,388	+0.17(+0.84%)
Oct 04, 2017	20.68	20.72	20.59	20.60	14,182	-0.09(-0.42%)
Oct 03, 2017	20.64	20.69	20.54	20.69	215,145	+0.15(+0.73%)

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.