Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.25	24.25	24.25	0	-0.13(-0.55%)
Dec 28, 2017	24.32	24.39	24.24	24.39	169,937	+0.08(+0.34%)
Dec 27, 2017	24.38	24.45	24.25	24.30	147,349	-0.06(-0.24%)
Dec 26, 2017	24.29	24.42	24.29	24.36	115,556	+0.10(+0.42%)
Dec 22, 2017	24.29	24.32	24.22	24.26	138,953	-0.04(-0.17%)
Dec 21, 2017	24.30	24.39	24.23	24.30	252,542	+0.07(+0.31%)
Dec 20, 2017	24.28	24.33	24.19	24.23	188,247	+0.03(+0.14%)
Dec 19, 2017	24.42	24.43	24.14	24.19	168,410	-0.20(-0.82%)
Dec 18, 2017	24.24	24.46	24.21	24.39	293,904	+0.36(+1.49%)
Dec 15, 2017	23.83	24.20	23.83	24.03	226,986	+0.32(+1.33%)
Dec 14, 2017	24.02	24.03	23.67	23.72	174,036	-0.30(-1.25%)
Dec 13, 2017	23.86	24.15	23.86	24.02	136,516	+0.13(+0.56%)
Dec 12, 2017	24.03	24.03	23.86	23.88	204,764	-0.07(-0.31%)
Dec 11, 2017	24.02	24.05	23.93	23.96	952,901	-0.05(-0.21%)
Dec 08, 2017	24.07	24.12	23.96	24.01	168,100	+0.00(+0.00%)
Dec 07, 2017	24.00	24.10	23.88	24.01	134,046	+0.10(+0.42%)
Dec 06, 2017	24.06	24.09	23.91	23.91	179,720	-0.17(-0.69%)
Dec 05, 2017	24.36	24.36	24.07	24.08	176,901	-0.18(-0.75%)
Dec 04, 2017	24.40	24.55	24.26	24.26	324,887	+0.12(+0.48%)
Dec 01, 2017	24.31	24.31	23.77	24.14	358,449	-0.15(-0.62%)
Nov 30, 2017	24.40	24.43	24.26	24.29	239,774	+0.00(+0.00%)
Nov 29, 2017	24.18	24.36	24.18	24.29	393,532	+0.17(+0.72%)
Nov 28, 2017	23.81	24.14	23.77	24.12	190,341	+0.40(+1.68%)
Nov 27, 2017	23.79	23.85	23.72	23.72	207,726	-0.01(-0.04%)
Nov 24, 2017	23.79	23.79	23.68	23.73	52,405	-0.01(-0.03%)
Nov 22, 2017	23.81	23.86	23.72	23.74	272,841	-0.05(-0.21%)
Nov 21, 2017	23.68	23.81	23.65	23.79	141,748	+0.21(+0.88%)
Nov 20, 2017	23.48	23.59	23.40	23.58	131,794	+0.15(+0.64%)
Nov 17, 2017	23.28	23.53	23.25	23.43	121,909	+0.10(+0.43%)
Nov 16, 2017	22.97	23.38	22.97	23.33	173,058	+0.44(+1.92%)
Nov 15, 2017	22.86	22.99	22.78	22.89	190,528	-0.10(-0.43%)
Nov 14, 2017	22.86	23.00	22.85	22.99	276,862	+0.03(+0.14%)
Nov 13, 2017	22.89	22.99	22.87	22.96	131,299	-0.02(-0.07%)
Nov 10, 2017	22.91	23.06	22.91	22.97	114,330	+0.00(+0.00%)
Nov 09, 2017	22.92	23.07	22.81	22.97	176,797	-0.06(-0.28%)
Nov 08, 2017	23.00	23.07	22.83	23.04	206,377	-0.01(-0.06%)
Nov 07, 2017	23.23	23.27	22.94	23.05	271,718	-0.15(-0.66%)
Nov 06, 2017	23.22	23.28	23.17	23.20	135,859	-0.00(-0.01%)
Nov 03, 2017	23.30	23.32	23.20	23.20	234,525	-0.15(-0.66%)
Nov 02, 2017	23.26	23.44	23.21	23.36	195,124	+0.10(+0.43%)
Nov 01, 2017	23.49	23.49	23.14	23.26	199,358	-0.09(-0.38%)
Oct 31, 2017	23.23	23.41	23.16	23.35	200,938	+0.21(+0.91%)
Oct 30, 2017	23.42	23.42	23.07	23.14	196,335	-0.32(-1.37%)
Oct 27, 2017	23.39	23.50	23.25	23.46	172,859	+0.07(+0.32%)
Oct 26, 2017	23.41	23.45	23.31	23.38	197,659	+0.04(+0.17%)
Oct 25, 2017	23.41	23.41	23.17	23.35	174,360	-0.12(-0.51%)
Oct 24, 2017	23.46	23.50	23.40	23.46	138,694	+0.08(+0.36%)
Oct 23, 2017	23.60	23.60	23.38	23.38	224,608	-0.18(-0.78%)
Oct 20, 2017	23.62	23.63	23.53	23.56	182,416	+0.09(+0.40%)
Oct 19, 2017	23.42	23.48	23.35	23.47	142,295	-0.06(-0.26%)
Oct 18, 2017	23.50	23.58	23.46	23.53	348,599	+0.12(+0.52%)
Oct 17, 2017	23.44	23.53	23.37	23.41	118,291	-0.04(-0.18%)
Oct 16, 2017	23.51	23.59	23.42	23.45	127,554	-0.05(-0.20%)
Oct 13, 2017	23.55	23.60	23.47	23.50	235,999	+0.01(+0.06%)
Oct 12, 2017	23.44	23.52	23.36	23.48	358,373	+0.01(+0.02%)
Oct 11, 2017	23.50	23.52	23.44	23.48	220,642	-0.02(-0.09%)
Oct 10, 2017	23.43	23.52	23.42	23.50	254,354	+0.14(+0.62%)
Oct 09, 2017	23.44	23.53	23.33	23.36	153,134	-0.07(-0.31%)
Oct 06, 2017	23.41	23.46	23.37	23.43	143,922	-0.05(-0.23%)
Oct 05, 2017	23.47	23.57	23.46	23.48	484,811	+0.06(+0.27%)
Oct 04, 2017	23.50	23.52	23.37	23.42	168,923	-0.08(-0.34%)
Oct 03, 2017	23.46	23.58	23.36	23.50	154,802	+0.07(+0.28%)

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.