Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.13	24.13	24.13	0	-0.08(-0.33%)
Dec 28, 2017	24.03	24.21	23.92	24.21	1,789,500	+0.16(+0.66%)
Dec 27, 2017	23.96	24.06	23.85	24.05	1,492,756	+0.18(+0.74%)
Dec 26, 2017	23.80	23.94	23.73	23.88	1,054,556	+0.05(+0.22%)
Dec 22, 2017	23.80	23.88	23.64	23.82	2,305,792	+0.06(+0.26%)
Dec 21, 2017	24.04	24.04	23.74	23.76	2,011,527	-0.20(-0.85%)
Dec 20, 2017	24.22	24.36	23.94	23.96	3,016,075	-0.22(-0.92%)
Dec 19, 2017	24.69	24.83	24.18	24.19	3,671,461	-0.51(-2.08%)
Dec 18, 2017	24.60	24.90	24.60	24.70	2,445,036	+0.03(+0.11%)
Dec 15, 2017	24.65	24.74	24.39	24.67	6,691,670	+0.01(+0.04%)
Dec 14, 2017	24.67	24.78	24.53	24.66	2,358,852	+0.08(+0.32%)
Dec 13, 2017	24.62	24.77	24.45	24.58	2,751,045	-0.08(-0.32%)
Dec 12, 2017	24.66	24.90	24.45	24.66	2,103,967	+0.09(+0.36%)
Dec 11, 2017	24.74	24.76	24.48	24.58	2,169,488	-0.18(-0.72%)
Dec 08, 2017	24.84	24.84	24.70	24.75	2,160,322	+0.12(+0.47%)
Dec 07, 2017	24.31	24.66	24.25	24.64	2,278,885	+0.35(+1.46%)
Dec 06, 2017	24.21	24.33	24.09	24.28	1,901,229	+0.02(+0.07%)
Dec 05, 2017	24.66	24.70	24.24	24.27	2,455,782	-0.43(-1.76%)
Dec 04, 2017	25.05	25.15	24.67	24.70	2,474,380	-0.38(-1.52%)
Dec 01, 2017	24.97	25.36	24.89	25.08	4,216,905	+0.13(+0.53%)
Nov 30, 2017	24.83	25.13	24.76	24.95	3,963,559	+0.29(+1.19%)
Nov 29, 2017	24.95	24.97	24.59	24.66	2,813,334	-0.30(-1.21%)
Nov 28, 2017	25.31	25.31	24.82	24.96	2,514,742	-0.07(-0.27%)
Nov 27, 2017	25.15	25.22	24.97	25.03	1,756,750	-0.06(-0.24%)
Nov 24, 2017	25.25	25.25	25.07	25.09	693,616	-0.06(-0.24%)
Nov 22, 2017	25.12	25.24	25.09	25.15	1,917,090	-0.07(-0.27%)
Nov 21, 2017	24.94	25.21	24.90	25.21	1,774,224	+0.34(+1.35%)
Nov 20, 2017	24.98	24.98	24.83	24.88	2,059,633	+0.06(+0.24%)
Nov 17, 2017	24.84	24.90	24.67	24.82	1,845,309	-0.15(-0.59%)
Nov 16, 2017	24.70	25.03	24.61	24.97	2,734,922	+0.27(+1.08%)
Nov 15, 2017	24.90	24.94	24.68	24.70	2,147,884	-0.19(-0.76%)
Nov 14, 2017	24.89	25.05	24.85	24.89	2,448,592	+0.01(+0.03%)
Nov 13, 2017	24.75	24.94	24.68	24.88	2,341,644	+0.13(+0.52%)
Nov 10, 2017	24.53	24.83	24.52	24.75	1,436,670	+0.03(+0.10%)
Nov 09, 2017	24.81	24.88	24.67	24.73	2,070,842	-0.09(-0.34%)
Nov 08, 2017	24.69	24.85	24.69	24.81	2,604,715	+0.04(+0.17%)
Nov 07, 2017	24.84	24.86	24.60	24.77	2,334,983	+0.05(+0.21%)
Nov 06, 2017	24.67	24.87	24.57	24.72	1,244,493	+0.09(+0.35%)
Nov 03, 2017	24.36	24.87	24.36	24.63	1,466,192	+0.09(+0.38%)
Nov 02, 2017	24.56	24.71	24.45	24.54	1,556,101	+0.00(+0.00%)
Nov 01, 2017	24.48	24.61	24.31	24.54	1,967,178	+0.20(+0.81%)
Oct 31, 2017	24.25	24.35	24.06	24.34	2,073,124	+0.09(+0.35%)
Oct 30, 2017	24.43	24.50	24.24	24.26	3,036,935	-0.21(-0.84%)
Oct 27, 2017	24.40	24.65	24.27	24.46	2,872,097	+0.01(+0.04%)
Oct 26, 2017	25.28	25.28	24.17	24.45	2,586,445	-0.15(-0.63%)
Oct 25, 2017	24.42	24.63	24.35	24.61	2,412,201	+0.13(+0.52%)
Oct 24, 2017	24.52	24.61	24.36	24.48	1,871,031	-0.09(-0.35%)
Oct 23, 2017	24.74	24.74	24.43	24.56	1,591,669	-0.09(-0.38%)
Oct 20, 2017	24.73	24.74	24.58	24.66	1,372,136	-0.03(-0.10%)
Oct 19, 2017	24.88	24.95	24.58	24.68	1,466,801	-0.22(-0.89%)
Oct 18, 2017	24.73	24.97	24.67	24.90	1,529,069	+0.16(+0.66%)
Oct 17, 2017	24.71	24.79	24.59	24.74	1,935,920	+0.01(+0.03%)
Oct 16, 2017	24.82	24.84	24.61	24.73	2,167,550	-0.08(-0.31%)
Oct 13, 2017	24.87	24.91	24.78	24.81	1,861,496	-0.02(-0.07%)
Oct 12, 2017	24.71	24.84	24.60	24.83	1,721,126	+0.10(+0.41%)
Oct 11, 2017	24.67	24.79	24.66	24.73	1,256,618	+0.03(+0.10%)
Oct 10, 2017	24.85	25.04	24.62	24.70	1,671,568	-0.10(-0.41%)
Oct 09, 2017	24.77	24.90	24.77	24.80	1,115,295	+0.01(+0.03%)
Oct 06, 2017	24.68	24.80	24.46	24.79	1,580,549	+0.01(+0.03%)
Oct 05, 2017	24.91	24.96	24.68	24.79	1,694,591	-0.09(-0.34%)
Oct 04, 2017	24.79	24.88	24.68	24.87	1,199,686	+0.08(+0.31%)
Oct 03, 2017	24.84	24.98	24.70	24.79	1,622,691	+0.04(+0.17%)

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.