Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.95	23.95	23.95	0	-0.09(-0.37%)
Dec 28, 2017	24.03	24.09	23.97	24.04	179,463	+0.19(+0.82%)
Dec 27, 2017	23.85	23.93	23.80	23.85	173,741	+0.26(+1.09%)
Dec 26, 2017	23.58	23.62	23.50	23.59	99,397	-0.04(-0.17%)
Dec 22, 2017	23.47	23.64	23.47	23.63	235,481	+0.07(+0.28%)
Dec 21, 2017	23.57	23.66	23.56	23.57	463,138	+0.06(+0.24%)
Dec 20, 2017	23.54	23.61	23.50	23.51	216,164	-0.03(-0.13%)
Dec 19, 2017	23.50	23.57	23.42	23.54	511,606	+0.09(+0.37%)
Dec 18, 2017	23.22	23.52	23.22	23.45	491,881	+0.44(+1.93%)
Dec 15, 2017	23.02	23.05	22.84	23.01	429,782	+0.03(+0.11%)
Dec 14, 2017	23.00	23.10	22.96	22.98	513,824	-0.04(-0.19%)
Dec 13, 2017	22.89	23.09	22.80	23.02	499,656	+0.16(+0.68%)
Dec 12, 2017	22.81	22.92	22.72	22.87	400,937	+0.10(+0.42%)
Dec 11, 2017	22.85	22.89	22.75	22.77	289,323	-0.25(-1.10%)
Dec 08, 2017	23.08	23.08	22.84	23.02	202,137	+0.16(+0.68%)
Dec 07, 2017	22.74	22.95	22.72	22.87	457,686	+0.09(+0.38%)
Dec 06, 2017	22.84	22.84	22.69	22.78	378,419	-0.16(-0.68%)
Dec 05, 2017	23.07	23.22	22.90	22.94	324,824	-0.05(-0.23%)
Dec 04, 2017	23.16	23.19	22.97	22.99	527,843	+0.03(+0.15%)
Dec 01, 2017	22.95	23.04	22.84	22.96	442,200	-0.30(-1.27%)
Nov 30, 2017	23.40	23.49	23.22	23.25	626,945	-0.09(-0.37%)
Nov 29, 2017	23.55	23.55	23.30	23.34	507,821	-0.50(-2.12%)
Nov 28, 2017	23.97	23.98	23.83	23.84	150,172	-0.06(-0.25%)
Nov 27, 2017	24.15	24.17	23.89	23.90	146,340	+0.00(+0.00%)
Nov 24, 2017	23.86	23.96	23.85	23.90	107,944	+0.15(+0.62%)
Nov 22, 2017	23.65	23.80	23.60	23.76	314,857	+0.17(+0.74%)
Nov 21, 2017	23.52	23.66	23.52	23.58	303,716	+0.17(+0.74%)
Nov 20, 2017	23.36	23.43	23.32	23.41	246,651	+0.25(+1.09%)
Nov 17, 2017	23.07	23.25	23.04	23.16	264,883	+0.34(+1.49%)
Nov 16, 2017	22.89	22.94	22.75	22.82	362,383	+0.08(+0.34%)
Nov 15, 2017	22.88	22.90	22.74	22.74	412,853	-0.42(-1.80%)
Nov 14, 2017	23.04	23.17	23.02	23.16	248,373	+0.15(+0.64%)
Nov 13, 2017	22.91	23.09	22.88	23.01	187,656	-0.26(-1.12%)
Nov 10, 2017	23.28	23.29	23.12	23.27	456,934	-0.04(-0.19%)
Nov 09, 2017	23.21	23.34	23.12	23.31	515,957	-0.17(-0.74%)
Nov 08, 2017	23.53	23.53	23.40	23.49	195,882	-0.10(-0.41%)
Nov 07, 2017	23.72	23.76	23.53	23.58	261,243	+0.12(+0.52%)
Nov 06, 2017	23.22	23.48	23.22	23.46	300,039	+0.22(+0.94%)
Nov 03, 2017	23.33	23.36	23.10	23.24	172,374	-0.23(-0.96%)
Nov 02, 2017	23.49	23.51	23.39	23.47	247,913	-0.10(-0.41%)
Nov 01, 2017	23.61	23.72	23.56	23.56	500,590	+0.02(+0.07%)
Oct 31, 2017	23.44	23.55	23.39	23.55	410,723	+0.18(+0.78%)
Oct 30, 2017	23.29	23.39	23.29	23.36	199,010	+0.23(+1.02%)
Oct 27, 2017	22.96	23.15	22.96	23.13	273,030	+0.43(+1.90%)
Oct 26, 2017	23.06	23.06	22.69	22.70	367,737	-0.42(-1.83%)
Oct 25, 2017	23.20	23.26	23.00	23.12	556,693	+0.17(+0.76%)
Oct 24, 2017	23.08	23.09	22.95	22.95	219,141	-0.37(-1.57%)
Oct 23, 2017	23.33	23.37	23.28	23.31	149,419	-0.01(-0.04%)
Oct 20, 2017	23.46	23.46	23.29	23.32	116,008	-0.17(-0.70%)
Oct 19, 2017	23.49	23.51	23.41	23.49	174,643	-0.17(-0.70%)
Oct 18, 2017	23.77	23.78	23.62	23.65	193,879	-0.09(-0.37%)
Oct 17, 2017	23.89	23.93	23.72	23.74	337,315	-0.24(-1.02%)
Oct 16, 2017	24.09	24.12	23.96	23.98	186,954	+0.03(+0.15%)
Oct 13, 2017	24.10	24.15	23.94	23.95	118,953	+0.00(+0.00%)
Oct 12, 2017	23.99	24.03	23.92	23.95	163,247	-0.23(-0.94%)
Oct 11, 2017	23.91	24.18	23.89	24.17	269,887	+0.58(+2.47%)
Oct 10, 2017	23.45	23.60	23.45	23.59	302,597	+0.38(+1.65%)
Oct 09, 2017	23.12	23.22	23.08	23.21	155,051	+0.20(+0.87%)
Oct 06, 2017	22.79	23.01	22.77	23.01	189,412	+0.11(+0.49%)
Oct 05, 2017	22.88	22.92	22.83	22.89	237,259	+0.10(+0.46%)
Oct 04, 2017	22.82	22.83	22.75	22.79	138,806	-0.23(-0.98%)
Oct 03, 2017	23.03	23.04	22.94	23.02	477,939	+0.12(+0.53%)

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.