Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.21	23.21	23.21	0	-0.24(-1.03%)
Dec 28, 2017	23.43	23.45	23.33	23.45	4,190	+0.11(+0.45%)
Dec 27, 2017	23.42	23.42	23.24	23.34	4,465	-0.14(-0.58%)
Dec 26, 2017	23.50	23.60	23.48	23.48	5,993	+0.12(+0.52%)
Dec 22, 2017	23.50	23.50	23.33	23.36	7,084	-0.13(-0.54%)
Dec 21, 2017	23.37	23.67	23.37	23.48	19,639	+0.12(+0.51%)
Dec 20, 2017	23.28	23.58	23.26	23.36	20,528	+0.15(+0.65%)
Dec 19, 2017	23.60	23.66	23.21	23.21	26,645	-0.33(-1.41%)
Dec 18, 2017	23.48	23.63	23.38	23.54	21,435	+0.36(+1.56%)
Dec 15, 2017	22.76	23.36	22.76	23.18	48,490	+0.41(+1.82%)
Dec 14, 2017	23.01	23.15	22.72	22.77	31,587	-0.23(-1.01%)
Dec 13, 2017	23.05	23.25	23.00	23.00	33,235	-0.01(-0.03%)
Dec 12, 2017	23.36	23.43	22.99	23.01	7,844	-0.30(-1.29%)
Dec 11, 2017	23.12	23.43	23.12	23.31	84,741	+0.30(+1.31%)
Dec 08, 2017	23.11	23.11	22.96	23.01	9,241	+0.04(+0.16%)
Dec 07, 2017	22.84	23.13	22.84	22.97	12,967	+0.13(+0.56%)
Dec 06, 2017	23.34	23.38	22.84	22.84	6,669	-0.50(-2.13%)
Dec 05, 2017	23.75	23.78	23.29	23.34	28,076	-0.40(-1.68%)
Dec 04, 2017	23.75	23.99	23.74	23.74	8,400	+0.14(+0.57%)
Dec 01, 2017	23.72	23.96	23.48	23.60	20,178	-0.12(-0.51%)
Nov 30, 2017	23.73	23.86	23.49	23.72	42,703	+0.02(+0.06%)
Nov 29, 2017	23.44	23.88	23.44	23.71	67,632	+0.27(+1.15%)
Nov 28, 2017	23.16	23.53	23.14	23.44	33,637	+0.20(+0.84%)
Nov 27, 2017	23.24	23.27	23.13	23.24	35,461	-0.02(-0.06%)
Nov 24, 2017	23.33	23.34	23.08	23.26	11,322	-0.02(-0.06%)
Nov 22, 2017	23.08	23.46	23.08	23.27	39,176	+0.16(+0.68%)
Nov 21, 2017	23.07	23.24	22.88	23.11	18,922	+0.11(+0.46%)
Nov 20, 2017	22.60	23.05	22.60	23.01	22,223	+0.23(+1.02%)
Nov 17, 2017	22.51	22.96	22.51	22.78	136,956	+0.14(+0.63%)
Nov 16, 2017	22.72	22.84	22.55	22.63	41,830	+0.17(+0.74%)
Nov 15, 2017	22.90	22.90	22.43	22.47	32,474	-0.14(-0.60%)
Nov 14, 2017	22.69	23.02	22.36	22.60	40,255	-0.15(-0.66%)
Nov 13, 2017	22.36	22.87	22.36	22.75	39,105	+0.28(+1.24%)
Nov 10, 2017	22.68	22.68	22.40	22.48	23,909	-0.14(-0.63%)
Nov 09, 2017	22.67	22.71	22.47	22.62	36,773	+0.04(+0.17%)
Nov 08, 2017	22.57	22.78	22.39	22.58	58,409	-0.19(-0.83%)
Nov 07, 2017	22.60	22.99	22.50	22.77	19,895	-0.02(-0.07%)
Nov 06, 2017	22.65	22.88	22.59	22.78	18,460	-0.02(-0.07%)
Nov 03, 2017	22.97	23.02	22.60	22.80	29,936	-0.33(-1.43%)
Nov 02, 2017	22.30	23.19	22.27	23.13	33,760	+0.68(+3.01%)
Nov 01, 2017	22.82	22.82	22.41	22.45	11,116	-0.22(-0.96%)
Oct 31, 2017	22.69	22.95	22.45	22.67	27,402	+0.17(+0.73%)
Oct 30, 2017	22.42	22.53	22.38	22.51	18,925	-0.04(-0.17%)
Oct 27, 2017	22.60	22.61	22.33	22.54	25,153	-0.05(-0.20%)
Oct 26, 2017	22.63	22.69	22.50	22.59	15,567	+0.13(+0.57%)
Oct 25, 2017	22.39	22.49	22.30	22.46	12,967	+0.11(+0.50%)
Oct 24, 2017	22.56	22.69	22.30	22.35	17,604	-0.21(-0.93%)
Oct 23, 2017	22.57	22.72	22.52	22.56	9,999	-0.21(-0.92%)
Oct 20, 2017	22.93	22.93	22.57	22.77	9,851	+0.00(+0.00%)
Oct 19, 2017	22.86	22.87	22.60	22.77	11,686	-0.04(-0.16%)
Oct 18, 2017	22.80	23.05	22.72	22.81	31,975	+0.02(+0.07%)
Oct 17, 2017	22.99	23.05	22.78	22.79	5,522	-0.19(-0.82%)
Oct 16, 2017	23.12	23.12	22.92	22.98	7,092	+0.05(+0.23%)
Oct 13, 2017	22.86	23.09	22.86	22.93	9,319	+0.05(+0.23%)
Oct 12, 2017	22.86	22.93	22.75	22.87	42,061	-0.06(-0.26%)
Oct 11, 2017	23.02	23.02	22.86	22.93	33,743	-0.14(-0.59%)
Oct 10, 2017	23.15	23.18	23.02	23.07	15,176	+0.05(+0.23%)
Oct 09, 2017	23.06	23.09	22.90	23.02	20,800	-0.05(-0.20%)
Oct 06, 2017	23.13	23.13	22.87	23.06	20,481	-0.01(-0.03%)
Oct 05, 2017	23.05	23.30	22.99	23.07	71,074	-0.08(-0.36%)
Oct 04, 2017	22.88	23.28	22.88	23.15	140,860	+0.44(+1.92%)
Oct 03, 2017	22.89	22.93	22.70	22.72	103,261	-0.13(-0.56%)

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.