Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.82	20.82	20.82	0	+0.09(+0.43%)
Dec 28, 2017	20.54	20.74	20.44	20.73	3,269,979	+0.26(+1.27%)
Dec 27, 2017	20.39	20.52	20.36	20.47	2,176,245	+0.15(+0.72%)
Dec 26, 2017	20.49	20.59	20.30	20.33	2,088,329	-0.18(-0.87%)
Dec 22, 2017	20.11	20.53	20.11	20.51	4,450,476	+0.50(+2.51%)
Dec 21, 2017	20.18	20.30	19.98	20.00	3,432,081	-0.24(-1.20%)
Dec 20, 2017	20.53	20.61	20.16	20.25	4,179,811	-0.28(-1.34%)
Dec 19, 2017	21.12	21.15	20.51	20.52	2,425,363	-0.55(-2.62%)
Dec 18, 2017	21.48	21.52	21.03	21.08	3,128,262	-0.43(-2.00%)
Dec 15, 2017	21.51	21.65	21.46	21.50	7,585,848	+0.02(+0.11%)
Dec 14, 2017	21.41	21.62	21.25	21.48	4,055,971	+0.04(+0.19%)
Dec 13, 2017	21.44	21.63	21.37	21.44	3,570,252	+0.03(+0.15%)
Dec 12, 2017	21.41	22.06	21.35	21.41	7,406,460	-0.64(-2.91%)
Dec 11, 2017	21.95	22.06	21.85	22.05	3,563,271	+0.03(+0.15%)
Dec 08, 2017	22.02	22.02	21.80	22.02	4,887,282	+0.09(+0.41%)
Dec 07, 2017	21.92	21.97	21.77	21.93	3,067,217	+0.02(+0.11%)
Dec 06, 2017	21.76	21.96	21.76	21.90	2,397,692	+0.16(+0.75%)
Dec 05, 2017	21.98	21.99	21.68	21.74	2,240,959	-0.19(-0.85%)
Dec 04, 2017	22.15	22.17	21.90	21.93	2,581,184	-0.24(-1.10%)
Dec 01, 2017	22.39	22.45	22.12	22.17	3,462,455	-0.16(-0.73%)
Nov 30, 2017	22.11	22.37	22.07	22.33	4,412,836	+0.29(+1.32%)
Nov 29, 2017	21.98	22.11	21.89	22.04	3,315,015	-0.02(-0.11%)
Nov 28, 2017	22.06	22.17	21.97	22.06	2,955,384	+0.08(+0.37%)
Nov 27, 2017	21.97	22.02	21.80	21.98	3,373,960	+0.05(+0.22%)
Nov 24, 2017	21.99	22.06	21.92	21.93	753,609	+0.00(+0.00%)
Nov 22, 2017	22.11	22.19	21.88	21.93	2,800,896	-0.15(-0.66%)
Nov 21, 2017	22.05	22.16	22.01	22.08	2,936,033	+0.11(+0.48%)
Nov 20, 2017	22.02	22.10	21.84	21.98	3,900,789	+0.01(+0.04%)
Nov 17, 2017	22.09	22.27	21.92	21.97	7,738,804	-0.19(-0.88%)
Nov 16, 2017	22.05	22.28	21.91	22.16	4,449,609	+0.06(+0.29%)
Nov 15, 2017	22.42	22.52	22.07	22.10	2,986,078	-0.28(-1.23%)
Nov 14, 2017	22.08	22.40	22.02	22.37	5,583,716	+0.21(+0.95%)
Nov 13, 2017	22.11	22.28	22.02	22.16	2,554,201	+0.10(+0.44%)
Nov 10, 2017	22.19	22.27	21.98	22.06	2,095,803	-0.26(-1.16%)
Nov 09, 2017	22.24	22.39	22.16	22.32	2,392,330	+0.00(+0.00%)
Nov 08, 2017	22.25	22.39	22.18	22.32	1,802,304	+0.04(+0.18%)
Nov 07, 2017	22.10	22.40	22.06	22.28	2,166,965	+0.21(+0.96%)
Nov 06, 2017	22.19	22.19	22.02	22.07	2,763,272	-0.10(-0.44%)
Nov 03, 2017	21.78	22.24	21.73	22.17	4,560,440	+0.32(+1.45%)
Nov 02, 2017	21.62	21.89	21.41	21.85	4,152,082	+0.29(+1.35%)
Nov 01, 2017	21.89	21.89	21.42	21.56	4,172,018	+0.17(+0.80%)
Oct 31, 2017	21.28	21.53	21.28	21.39	2,712,424	+0.10(+0.46%)
Oct 30, 2017	21.29	21.39	21.23	21.29	2,301,899	-0.01(-0.06%)
Oct 27, 2017	21.29	21.42	21.14	21.31	3,381,260	-0.02(-0.11%)
Oct 26, 2017	21.45	21.57	21.27	21.33	2,334,418	-0.06(-0.26%)
Oct 25, 2017	21.37	21.40	20.98	21.39	2,727,238	-0.10(-0.49%)
Oct 24, 2017	21.56	21.64	21.35	21.49	1,747,585	-0.12(-0.56%)
Oct 23, 2017	21.54	21.64	21.42	21.61	1,521,287	+0.13(+0.60%)
Oct 20, 2017	21.55	21.57	21.33	21.48	2,292,859	-0.08(-0.37%)
Oct 19, 2017	21.36	21.57	21.23	21.56	1,889,329	+0.27(+1.25%)
Oct 18, 2017	21.27	21.35	21.23	21.30	1,540,225	-0.02(-0.08%)
Oct 17, 2017	21.22	21.34	21.13	21.31	2,134,958	+0.06(+0.30%)
Oct 16, 2017	21.48	21.49	21.22	21.25	2,591,569	-0.19(-0.86%)
Oct 13, 2017	21.44	21.55	21.37	21.44	1,913,448	+0.02(+0.11%)
Oct 12, 2017	21.35	21.51	21.35	21.41	2,963,723	+0.12(+0.57%)
Oct 11, 2017	21.23	21.51	21.21	21.29	3,421,999	+0.06(+0.27%)
Oct 10, 2017	20.93	21.25	20.88	21.23	2,516,453	+0.35(+1.70%)
Oct 09, 2017	20.78	20.95	20.75	20.88	1,998,679	+0.15(+0.74%)
Oct 06, 2017	20.67	20.73	20.51	20.73	3,834,082	+0.00(+0.00%)
Oct 05, 2017	20.67	20.79	20.56	20.73	2,349,705	+0.01(+0.04%)
Oct 04, 2017	20.47	20.73	20.40	20.72	3,703,808	+0.27(+1.34%)
Oct 03, 2017	20.56	20.56	20.35	20.44	3,043,423	-0.11(-0.55%)

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.