Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.39	23.39	23.39	0	-0.28(-1.18%)
Dec 28, 2017	23.57	23.83	23.45	23.67	153,407	+0.09(+0.38%)
Dec 27, 2017	23.78	23.78	23.45	23.58	151,744	-0.08(-0.34%)
Dec 26, 2017	23.63	23.92	23.60	23.66	140,190	+0.04(+0.17%)
Dec 22, 2017	23.74	23.78	23.59	23.62	126,266	-0.09(-0.38%)
Dec 21, 2017	23.82	23.93	23.64	23.71	186,422	-0.01(-0.04%)
Dec 20, 2017	23.80	23.96	23.71	23.72	161,744	+0.03(+0.13%)
Dec 19, 2017	23.91	24.04	23.63	23.69	206,364	-0.07(-0.29%)
Dec 18, 2017	23.77	24.04	23.67	23.76	316,958	+0.25(+1.06%)
Dec 15, 2017	23.37	23.73	23.31	23.51	606,126	+0.17(+0.73%)
Dec 14, 2017	23.63	23.92	23.20	23.34	372,749	-0.27(-1.14%)
Dec 13, 2017	23.52	23.74	23.52	23.61	257,611	+0.10(+0.43%)
Dec 12, 2017	23.24	23.52	23.06	23.51	350,025	+0.23(+0.99%)
Dec 11, 2017	23.54	23.72	23.18	23.28	398,993	-0.27(-1.15%)
Dec 08, 2017	23.82	23.89	23.42	23.55	202,644	+0.00(+0.00%)
Dec 07, 2017	23.66	23.82	23.53		140,917	+0.00(+0.00%)
Dec 06, 2017	23.96	24.10	23.61	23.65	169,950	-0.35(-1.46%)
Dec 05, 2017	24.38	24.49	23.89	24.00	597,089	-0.35(-1.44%)
Dec 04, 2017	24.70	24.83	24.35	24.35	352,404	-0.08(-0.33%)
Dec 01, 2017	24.55	24.55	23.89	24.43	237,397	-0.07(-0.29%)
Nov 30, 2017	24.52	24.69	24.33	24.50	291,023	+0.11(+0.45%)
Nov 29, 2017	24.49	24.63	24.20	24.39	226,160	-0.33(-1.33%)
Nov 28, 2017	24.12	24.78	23.88	24.72	409,583	+0.71(+2.96%)
Nov 27, 2017	23.66	24.07	23.57	24.01	320,251	+0.50(+2.13%)
Nov 24, 2017	23.49	23.58	23.39	23.51	92,186	+0.16(+0.69%)
Nov 22, 2017	23.63	23.84	23.33	23.35	339,751	-0.21(-0.89%)
Nov 21, 2017	23.52	23.77	23.43	23.56	189,772	+0.21(+0.90%)
Nov 20, 2017	23.46	23.52	22.83	23.35	268,437	-0.06(-0.26%)
Nov 17, 2017	23.21	23.53	23.13	23.41	183,606	+0.05(+0.21%)
Nov 16, 2017	22.73	23.43	22.56	23.36	301,206	+0.73(+3.23%)
Nov 15, 2017	22.35	22.73	22.05	22.63	467,922	+0.22(+0.98%)
Nov 14, 2017	22.52	22.66	22.37	22.41	263,584	-0.23(-1.02%)
Nov 13, 2017	23.27	23.27	22.60	22.64	267,764	-0.73(-3.12%)
Nov 10, 2017	23.31	23.61	23.25	23.37	284,515	+0.06(+0.26%)
Nov 09, 2017	23.18	23.60	23.11	23.31	244,778	-0.09(-0.38%)
Nov 08, 2017	23.53	23.53	23.12	23.40	152,652	-0.15(-0.64%)
Nov 07, 2017	23.90	23.90	23.43	23.55	186,372	-0.26(-1.09%)
Nov 06, 2017	24.06	24.17	23.70	23.81	309,096	-0.20(-0.83%)
Nov 03, 2017	24.62	24.74	24.01	24.01	247,461	-0.60(-2.44%)
Nov 02, 2017	23.77	24.99	23.77	24.61	464,933	+1.41(+6.08%)
Nov 01, 2017	23.46	23.46	22.85	23.20	209,365	-0.06(-0.26%)
Oct 31, 2017	23.12	23.41	23.05	23.26	235,833	+0.18(+0.78%)
Oct 30, 2017	22.89	23.12	22.68	23.08	213,454	+0.17(+0.74%)
Oct 27, 2017	22.82	23.10	22.62	22.91	167,750	+0.10(+0.44%)
Oct 26, 2017	22.89	23.21	22.80	22.81	135,786	-0.03(-0.13%)
Oct 25, 2017	23.25	23.25	22.78	22.84	127,158	-0.49(-2.10%)
Oct 24, 2017	23.29	23.68	23.24	23.33	177,217	+0.17(+0.73%)
Oct 23, 2017	23.54	23.57	23.07	23.16	217,749	-0.40(-1.70%)
Oct 20, 2017	23.35	23.59	23.24	23.56	230,454	+0.45(+1.95%)
Oct 19, 2017	23.30	23.37	22.92	23.11	180,971	-0.28(-1.20%)
Oct 18, 2017	23.56	23.73	23.29	23.39	401,078	-0.14(-0.59%)
Oct 17, 2017	24.02	24.19	23.50	23.53	400,214	-0.47(-1.96%)
Oct 16, 2017	24.14	24.26	23.86	24.00	161,268	+0.00(+0.00%)
Oct 13, 2017	24.05	24.18	23.91	24.00	152,657	+0.05(+0.21%)
Oct 12, 2017	23.96	24.08	23.68	23.95	304,796	-0.04(-0.17%)
Oct 11, 2017	23.15	24.19	23.11	23.99	639,918	+0.85(+3.67%)
Oct 10, 2017	23.02	23.15	22.95	23.14	231,313	+0.21(+0.92%)
Oct 09, 2017	22.69	22.98	22.47	22.93	386,557	+0.24(+1.06%)
Oct 06, 2017	22.80	22.84	22.53	22.69	183,757	-0.13(-0.57%)
Oct 05, 2017	22.88	23.12	22.78	22.82	227,635	-0.04(-0.17%)
Oct 04, 2017	22.95	23.00	22.71	22.86	236,797	-0.17(-0.74%)
Oct 03, 2017	22.77	23.06	22.62	23.03	260,322	+0.40(+1.77%)

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.