Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.37	24.37	24.37	0	+0.01(+0.05%)
Dec 28, 2017	24.32	24.44	24.25	24.36	1,216,193	+0.03(+0.11%)
Dec 27, 2017	24.22	24.36	24.15	24.33	790,915	+0.22(+0.93%)
Dec 26, 2017	24.00	24.22	23.94	24.11	504,019	+0.06(+0.25%)
Dec 22, 2017	24.08	24.15	23.97	24.05	1,321,346	+0.04(+0.16%)
Dec 21, 2017	24.10	24.10	23.95	24.01	1,354,360	-0.02(-0.08%)
Dec 20, 2017	24.24	24.54	24.01	24.03	1,455,969	-0.30(-1.22%)
Dec 19, 2017	24.38	24.56	24.38	24.32	2,740,295	+0.11(+0.46%)
Dec 18, 2017	23.91	24.48	23.90	24.21	1,744,955	+0.49(+2.08%)
Dec 15, 2017	23.87	23.87	23.66	23.72	1,455,878	-0.01(-0.06%)
Dec 14, 2017	23.66	23.82	23.63	23.73	856,721	+0.02(+0.08%)
Dec 13, 2017	23.77	23.89	23.66	23.71	1,388,888	+0.05(+0.22%)
Dec 12, 2017	23.96	24.01	23.62	23.66	1,134,552	-0.27(-1.13%)
Dec 11, 2017	23.81	23.99	23.80	23.93	1,231,841	+0.08(+0.33%)
Dec 08, 2017	23.74	23.86	23.64	23.85	706,510	+0.12(+0.50%)
Dec 07, 2017	23.57	23.90	23.52	23.73	1,088,271	+0.18(+0.78%)
Dec 06, 2017	23.54	23.63	23.26	23.55	985,356	+0.02(+0.08%)
Dec 05, 2017	23.55	23.71	23.49	23.53	953,343	-0.03(-0.11%)
Dec 04, 2017	23.89	24.01	23.50	23.55	1,322,904	-0.25(-1.05%)
Dec 01, 2017	23.93	24.01	23.63	23.80	2,320,905	-0.12(-0.50%)
Nov 30, 2017	23.02	23.95	23.00	23.92	3,986,442	+0.93(+4.04%)
Nov 29, 2017	23.32	23.43	22.97	22.99	3,506,254	-0.34(-1.44%)
Nov 28, 2017	23.22	23.36	23.10	23.33	2,805,376	+0.21(+0.90%)
Nov 27, 2017		23.34	23.01	23.12	1,578,223	-0.15(-0.64%)
Nov 24, 2017	23.30	23.39	23.19	23.27	410,403	-0.04(-0.17%)
Nov 22, 2017	23.36	23.52	23.14	23.31	1,437,810	-0.01(-0.03%)
Nov 21, 2017	23.33	23.44	23.25	23.32	2,296,007	+0.10(+0.42%)
Nov 20, 2017	23.15	23.32	23.15	23.22	1,436,803	+0.12(+0.50%)
Nov 17, 2017	23.46	23.46	23.06	23.10	2,012,552	-0.39(-1.68%)
Nov 16, 2017	23.36	23.59	23.28	23.50	1,140,916	+0.14(+0.58%)
Nov 15, 2017	23.60	23.61	23.35	23.36	932,102	-0.29(-1.23%)
Nov 14, 2017	23.71	23.86	23.55	23.65	1,311,967	-0.05(-0.22%)
Nov 13, 2017	23.75	23.99	23.54	23.70	1,785,648	-0.09(-0.38%)
Nov 10, 2017	23.75	23.96	23.73	23.80	605,374	-0.03(-0.11%)
Nov 09, 2017	23.91	24.14	23.79	23.82	782,312	-0.25(-1.02%)
Nov 08, 2017	23.91	24.10	23.91	24.07	918,911	+0.16(+0.65%)
Nov 07, 2017	23.77	24.05	23.75	23.91	1,614,187	+0.17(+0.74%)
Nov 06, 2017	23.79	23.98	23.69	23.74	920,283	-0.02(-0.08%)
Nov 03, 2017	23.48	23.76	23.34	23.76	522,556	+0.23(+0.99%)
Nov 02, 2017	23.49	23.74	23.49	23.52	1,214,250	+0.03(+0.11%)
Nov 01, 2017	23.69	23.83	23.48	23.50	1,270,515	-0.14(-0.60%)
Oct 31, 2017	23.45	23.78	23.34	23.64	1,835,261	+0.25(+1.05%)
Oct 30, 2017	23.44	23.47	23.24	23.39	1,587,470	-0.01(-0.03%)
Oct 27, 2017	23.39	23.61	23.24	23.40	1,599,882	+0.06(+0.28%)
Oct 26, 2017	24.13	24.13	22.82	23.34	2,392,873	+0.17(+0.73%)
Oct 25, 2017	23.58	23.68	22.93	23.17	3,154,368	-0.46(-1.94%)
Oct 24, 2017	23.69	23.74	23.55	23.63	1,116,206	-0.03(-0.11%)
Oct 23, 2017	23.76	23.83	23.59	23.65	829,743	-0.10(-0.41%)
Oct 20, 2017	23.82	23.86	23.57	23.75	788,348	-0.06(-0.27%)
Oct 19, 2017	23.74	23.91	23.70	23.81	897,558	+0.03(+0.14%)
Oct 18, 2017	23.69	23.84	22.97	23.78	1,991,634	+0.05(+0.22%)
Oct 17, 2017	23.97	24.02	23.70	23.73	2,843,050	-0.23(-0.97%)
Oct 16, 2017	23.80	24.02	23.72	23.96	1,786,505	+0.18(+0.76%)
Oct 13, 2017	23.90	23.90	23.70	23.78	726,639	-0.02(-0.08%)
Oct 12, 2017	23.70	23.89	23.69	23.80	1,411,631	+0.08(+0.35%)
Oct 11, 2017	23.84	24.05	23.69	23.72	1,333,190	-0.11(-0.46%)
Oct 10, 2017	23.82	23.90	23.72	23.83	1,860,315	+0.07(+0.30%)
Oct 09, 2017	23.62	23.78	23.52	23.76	1,237,990	+0.17(+0.74%)
Oct 06, 2017	23.72	23.77	23.25	23.58	2,229,528	-0.15(-0.63%)
Oct 05, 2017	23.68	23.89	23.65	23.73	4,256,138	-0.08(-0.33%)
Oct 04, 2017	23.72	23.83	23.64	23.81	1,331,153	+0.06(+0.27%)
Oct 03, 2017	23.78	23.85	23.67	23.74	1,512,359	-0.03(-0.14%)

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.