Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.64	22.64	22.64	0	-0.14(-0.61%)
Dec 28, 2017	22.69	22.86	22.61	22.78	3,681	+0.12(+0.53%)
Dec 27, 2017	22.63	22.94	22.62	22.66	2,112	-0.02(-0.09%)
Dec 26, 2017	22.43	23.16	22.43	22.68	1,870	-0.16(-0.72%)
Dec 22, 2017	22.66	22.98	22.66	22.84	1,409	-0.14(-0.63%)
Dec 21, 2017	22.40	23.01	22.40	22.99	5,688	+0.83(+3.76%)
Dec 20, 2017	22.25	22.25	22.14	22.16	3,694	+0.05(+0.25%)
Dec 19, 2017	22.00	22.13	22.00	22.10	6,842	+0.27(+1.24%)
Dec 18, 2017	21.81	21.87	21.80	21.83	7,679	+0.30(+1.39%)
Dec 15, 2017	21.60	21.90	21.51	21.53	13,837	+0.20(+0.91%)
Dec 14, 2017	21.32	21.40	21.17	21.34	3,030	+0.11(+0.52%)
Dec 13, 2017	21.30	21.30	21.11	21.23	2,130	-0.20(-0.91%)
Dec 12, 2017	21.32	21.43	21.32	21.42	1,895	-0.20(-0.95%)
Dec 11, 2017	21.57	21.64	21.55	21.62	12,037	-0.27(-1.21%)
Dec 08, 2017	21.92	21.93	21.88	21.89	6,720	+0.13(+0.60%)
Dec 07, 2017	21.86	21.91	21.73	21.76	20,386	-0.07(-0.32%)
Dec 06, 2017	21.88	21.93	21.77	21.83	43,210	-0.14(-0.64%)
Dec 05, 2017	22.03	22.07	21.93	21.97	2,373	+0.06(+0.27%)
Dec 04, 2017		21.98	21.88	21.91	22,777	+0.25(+1.18%)
Dec 01, 2017	21.59	21.74	21.56	21.66	21,685	-0.36(-1.64%)
Nov 30, 2017	22.07	22.11	22.01	22.02	19,247	+0.16(+0.76%)
Nov 29, 2017	21.81	21.85	21.81	21.85	2,554	+0.16(+0.74%)
Nov 28, 2017	21.66	21.70	21.63	21.69	2,526	+0.20(+0.93%)
Nov 27, 2017	21.65	21.65	21.45	21.49	5,112	-0.24(-1.09%)
Nov 24, 2017	21.74	21.74	21.73	21.73	825	+0.12(+0.54%)
Nov 22, 2017	21.65	21.66	21.50	21.61	5,688	+0.16(+0.75%)
Nov 21, 2017	21.51	21.51	21.41	21.45	11,545	+0.09(+0.42%)
Nov 20, 2017	21.38	21.38	21.28	21.36	4,250	-0.03(-0.14%)
Nov 17, 2017	21.36	21.43	21.36	21.39	2,176	-0.18(-0.86%)
Nov 16, 2017	21.55	21.58	21.46	21.57	3,214	+0.29(+1.34%)
Nov 15, 2017	21.34	21.34	21.29	21.29	8,917	+0.16(+0.78%)
Nov 14, 2017	21.01	21.50	21.01	21.12	4,450	+0.14(+0.69%)
Nov 13, 2017	20.91	20.98	20.91	20.98	9,337	-0.14(-0.66%)
Nov 10, 2017	21.07	21.13	21.02	21.12	3,409	-0.13(-0.61%)
Nov 09, 2017	21.14	21.25	21.14	21.25	2,974	-0.04(-0.19%)
Nov 08, 2017	21.20	21.31	21.19	21.29	7,344	+0.05(+0.24%)
Nov 07, 2017	21.46	21.55	20.88	21.24	8,076	-0.34(-1.55%)
Nov 06, 2017	21.49	22.04	21.44	21.57	16,587	-0.28(-1.26%)
Nov 03, 2017	21.82	21.92	21.82	21.85	2,364	-0.44(-1.97%)
Nov 02, 2017	22.15	22.29	22.15	22.29	4,340	+0.13(+0.59%)
Nov 01, 2017	22.01	22.21	21.77	22.16	3,527	-0.14(-0.63%)
Oct 31, 2017	22.16	22.41	22.13	22.30	6,087	+0.48(+2.20%)
Oct 30, 2017	21.71	21.97	21.70	21.82	3,170	+0.13(+0.60%)
Oct 27, 2017	21.20	21.69	21.20	21.69	2,140	+0.29(+1.36%)
Oct 26, 2017	21.54	21.67	21.20	21.40	8,666	+0.11(+0.52%)
Oct 25, 2017	21.09	21.52	20.91	21.29	5,294	+0.16(+0.78%)
Oct 24, 2017	21.07	21.24	21.07	21.12	4,721	-0.04(-0.17%)
Oct 23, 2017	21.26	21.26	21.10	21.16	7,074	-0.58(-2.67%)
Oct 20, 2017	21.66	21.79	21.66	21.74	9,791	-0.43(-1.92%)
Oct 19, 2017	22.14	22.19	22.12	22.16	4,282	-0.16(-0.71%)
Oct 18, 2017	22.13	22.37	22.13	22.32	3,377	+0.34(+1.56%)
Oct 17, 2017	22.07	22.07	21.91	21.98	1,493	+0.23(+1.06%)
Oct 16, 2017	21.81	21.81	21.67	21.75	4,646	-0.59(-2.62%)
Oct 13, 2017	22.13	22.34	22.13	22.34	13,770	+0.31(+1.41%)
Oct 12, 2017	22.01	22.06	22.01	22.02	7,898	-0.05(-0.23%)
Oct 11, 2017	21.99	22.08	21.99	22.08	3,861	+0.13(+0.57%)
Oct 10, 2017	21.69	21.95	21.66	21.95	8,940	+0.28(+1.29%)
Oct 09, 2017	21.62	21.69	21.60	21.67	3,204	+0.12(+0.56%)
Oct 06, 2017	21.51	21.55	21.50	21.55	2,691	-0.13(-0.62%)
Oct 05, 2017	21.42	21.73	21.42	21.68	5,017	+0.70(+3.36%)
Oct 04, 2017	21.17	21.17	20.94	20.98	11,510	-0.54(-2.50%)
Oct 03, 2017	21.61	21.65	21.51	21.52	5,978	-0.27(-1.25%)

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.