Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.87	20.87	20.87	0	+0.11(+0.51%)
Dec 28, 2017	20.83	20.83	20.74	20.76	1,809,476	+0.10(+0.48%)
Dec 27, 2017	20.71	20.72	20.62	20.66	2,893,370	+0.05(+0.24%)
Dec 26, 2017	20.64	20.64	20.58	20.61	1,649,592	-0.02(-0.08%)
Dec 22, 2017	20.55	20.64	20.53	20.63	3,468,201	+0.12(+0.60%)
Dec 21, 2017	20.48	20.55	20.44	20.51	4,015,292	+0.12(+0.56%)
Dec 20, 2017	20.44	20.44	20.36	20.39	2,265,203	+0.05(+0.24%)
Dec 19, 2017	20.38	20.42	20.29	20.34	7,913,845	-0.08(-0.37%)
Dec 18, 2017	20.34	20.44	20.34	20.42	3,236,717	+0.16(+0.79%)
Dec 15, 2017	20.18	20.30	20.14	20.26	7,543,865	+0.06(+0.28%)
Dec 14, 2017	20.25	20.30	20.18	20.20	4,153,000	-0.24(-1.17%)
Dec 13, 2017	20.40	20.51	20.40	20.44	4,050,634	+0.25(+1.23%)
Dec 12, 2017	20.23	20.26	20.17	20.19	6,165,239	+0.02(+0.12%)
Dec 11, 2017	20.27	20.32	20.15	20.17	21,347,302	+0.02(+0.12%)
Dec 08, 2017	20.16	20.18	20.12	20.15	2,281,365	+0.13(+0.64%)
Dec 07, 2017	19.98	20.05	19.94	20.02	6,332,796	-0.02(-0.12%)
Dec 06, 2017	19.95	20.05	19.93	20.04	5,195,143	-0.18(-0.87%)
Dec 05, 2017	20.23	20.30	20.18	20.22	4,441,802	-0.09(-0.43%)
Dec 04, 2017	20.42	20.44	20.28	20.31	4,105,458	-0.10(-0.51%)
Dec 01, 2017	20.41	20.46	20.27	20.41	6,675,279	-0.07(-0.35%)
Nov 30, 2017	20.56	20.56	20.47	20.48	7,142,831	-0.12(-0.58%)
Nov 29, 2017	20.64	20.64	20.53	20.60	6,251,699	-0.15(-0.73%)
Nov 28, 2017	20.72	20.76	20.58	20.75	4,786,382	+0.00(+0.00%)
Nov 27, 2017	20.78	20.81	20.74	20.75	4,059,671	-0.11(-0.54%)
Nov 24, 2017	20.86	20.89	20.82	20.86	1,917,657	+0.10(+0.46%)
Nov 22, 2017	20.77	20.78	20.70	20.77	3,587,219	+0.02(+0.08%)
Nov 21, 2017	20.76	20.79	20.74	20.75	3,621,340	+0.34(+1.68%)
Nov 20, 2017	20.34	20.46	20.32	20.41	4,243,790	+0.11(+0.55%)
Nov 17, 2017	20.33	20.34	20.27	20.30	3,155,407	-0.14(-0.66%)
Nov 16, 2017	20.39	20.51	20.38	20.43	7,559,590	+0.11(+0.55%)
Nov 15, 2017	20.37	20.39	20.28	20.32	6,900,430	-0.14(-0.70%)
Nov 14, 2017	20.50	20.52	20.44	20.47	3,688,616	-0.01(-0.04%)
Nov 13, 2017	20.46	20.51	20.42	20.47	4,260,532	+0.16(+0.79%)
Nov 10, 2017	20.20	20.32	20.19	20.31	4,010,308	+0.13(+0.63%)
Nov 09, 2017	20.13	20.21	20.08	20.19	5,658,494	-0.05(-0.24%)
Nov 08, 2017	20.19	20.27	20.18	20.23	2,482,365	+0.18(+0.92%)
Nov 07, 2017	20.13	20.15	20.03	20.05	5,432,275	+0.09(+0.44%)
Nov 06, 2017	19.89	19.97	19.89	19.96	2,531,594	-0.02(-0.08%)
Nov 03, 2017	19.98	20.03	19.92	19.98	6,883,339	-0.06(-0.28%)
Nov 02, 2017	19.93	20.03	19.87	20.03	26,366,706	+0.14(+0.68%)
Nov 01, 2017	19.91	19.97	19.89	19.90	4,932,074	+0.20(+1.01%)
Oct 31, 2017	19.68	19.71	19.66	19.70	2,979,982	+0.02(+0.08%)
Oct 30, 2017	19.69	19.71	19.62	19.68	3,770,248	-0.22(-1.12%)
Oct 27, 2017	19.83	19.92	19.80	19.91	3,987,759	+0.08(+0.40%)
Oct 26, 2017	19.90	19.93	19.82	19.83	3,832,108	+0.06(+0.32%)
Oct 25, 2017	19.84	19.87	19.64	19.76	4,849,619	-0.09(-0.44%)
Oct 24, 2017	19.87	19.93	19.83	19.85	3,740,410	-0.05(-0.24%)
Oct 23, 2017	19.99	19.99	19.90	19.90	2,911,143	-0.14(-0.72%)
Oct 20, 2017	20.07	20.09	20.01	20.04	6,089,917	-0.04(-0.20%)
Oct 19, 2017	20.00	20.11	19.99	20.08	4,497,189	-0.18(-0.91%)
Oct 18, 2017	20.27	20.33	20.26	20.27	4,830,289	+0.06(+0.28%)
Oct 17, 2017	20.23	20.25	20.18	20.21	2,874,608	+0.00(+0.00%)
Oct 16, 2017	20.20	20.25	20.20	20.21	4,653,935	+0.08(+0.40%)
Oct 13, 2017	20.10	20.16	20.08	20.13	3,641,011	+0.15(+0.76%)
Oct 12, 2017	19.96	20.02	19.95	19.98	3,112,016	+0.01(+0.04%)
Oct 11, 2017	19.87	19.97	19.87	19.97	3,781,098	-0.12(-0.60%)
Oct 10, 2017	20.06	20.10	20.02	20.09	2,153,587	+0.18(+0.88%)
Oct 09, 2017	19.91	19.94	19.87	19.91	2,708,440	-0.06(-0.28%)
Oct 06, 2017	19.93	19.98	19.88	19.97	5,481,854	-0.14(-0.67%)
Oct 05, 2017	19.95	20.15	19.91	20.11	5,126,533	+0.21(+1.04%)
Oct 04, 2017	19.91	19.93	19.88	19.90	4,737,405	+0.03(+0.16%)
Oct 03, 2017	19.85	19.87	19.80	19.87	7,200,904	+0.12(+0.61%)

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.