Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.40	23.40	23.40	0	+0.10(+0.44%)
Dec 28, 2017	23.30	23.37	23.26	23.30	287,707	+0.11(+0.48%)
Dec 27, 2017	23.14	23.19	23.13	23.19	376,616	+0.08(+0.34%)
Dec 26, 2017	23.04	23.12	23.03	23.11	441,293	+0.00(+0.00%)
Dec 22, 2017	23.00	23.11	22.99	23.11	275,237	+0.19(+0.83%)
Dec 21, 2017	22.84	22.96	22.81	22.92	277,066	+0.10(+0.45%)
Dec 20, 2017	22.86	22.89	22.81	22.81	277,210	+0.08(+0.35%)
Dec 19, 2017	22.86	22.86	22.70	22.74	366,474	-0.14(-0.62%)
Dec 18, 2017	22.85	22.96	22.82	22.88	338,322	+0.21(+0.93%)
Dec 15, 2017	22.68	22.71	22.58	22.67	479,783	+0.06(+0.27%)
Dec 14, 2017	22.64	22.71	22.59	22.61	180,002	-0.06(-0.27%)
Dec 13, 2017	22.60	22.78	22.60	22.67	227,297	+0.15(+0.69%)
Dec 12, 2017	22.38	22.55	22.37	22.51	435,673	+0.00(+0.00%)
Dec 11, 2017	22.48	22.53	22.46	22.51	242,593	+0.09(+0.41%)
Dec 08, 2017	22.44	22.44	22.32	22.42	1,308,846	+0.11(+0.48%)
Dec 07, 2017	22.18	22.35	22.10	22.31	627,802	-0.08(-0.34%)
Dec 06, 2017	22.37	22.42	22.26	22.39	402,035	-0.25(-1.09%)
Dec 05, 2017	22.71	22.76	22.60	22.64	283,440	+0.05(+0.20%)
Dec 04, 2017	22.72	22.74	22.57	22.59	644,952	+0.09(+0.38%)
Dec 01, 2017	22.57	22.58	22.37	22.51	309,055	-0.06(-0.27%)
Nov 30, 2017	22.70	22.73	22.54	22.57	239,571	-0.18(-0.78%)
Nov 29, 2017	22.95	22.96	22.72	22.74	272,599	-0.30(-1.31%)
Nov 28, 2017	23.03	23.09	22.94	23.05	244,831	+0.15(+0.67%)
Nov 27, 2017	23.01	23.01	22.86	22.89	516,505	-0.29(-1.23%)
Nov 24, 2017	23.15	23.20	23.15	23.18	144,228	+0.03(+0.13%)
Nov 22, 2017	23.08	23.17	23.06	23.15	271,567	+0.22(+0.94%)
Nov 21, 2017	22.91	23.02	22.91	22.93	252,801	+0.22(+0.95%)
Nov 20, 2017	22.58	22.72	22.56	22.71	365,813	+0.01(+0.03%)
Nov 17, 2017	22.62	22.77	22.57	22.71	184,522	+0.12(+0.55%)
Nov 16, 2017	22.53	22.65	22.50	22.58	252,436	+0.36(+1.63%)
Nov 15, 2017	22.22	22.28	22.11	22.22	498,240	-0.19(-0.86%)
Nov 14, 2017	22.53	22.56	22.37	22.41	268,530	-0.22(-0.96%)
Nov 13, 2017	22.57	22.65	22.47	22.63	514,819	-0.06(-0.27%)
Nov 10, 2017	22.78	22.78	22.66	22.69	240,884	-0.13(-0.58%)
Nov 09, 2017	22.81	22.83	22.67	22.82	201,639	-0.13(-0.57%)
Nov 08, 2017	22.93	22.98	22.86	22.95	259,504	+0.15(+0.64%)
Nov 07, 2017	22.95	22.98	22.74	22.81	234,613	-0.20(-0.87%)
Nov 06, 2017	22.82	23.02	22.82	23.01	240,395	+0.24(+1.05%)
Nov 03, 2017	22.88	22.88	22.62	22.77	165,289	-0.16(-0.71%)
Nov 02, 2017	22.89	22.94	22.77	22.93	300,711	+0.08(+0.34%)
Nov 01, 2017	22.97	23.02	22.85	22.85	276,484	+0.13(+0.58%)
Oct 31, 2017	22.72	22.75	22.67	22.72	224,917	+0.12(+0.51%)
Oct 30, 2017		22.77	22.59	22.61	182,554	-0.15(-0.65%)
Oct 27, 2017	22.58	22.78	22.52	22.75	272,162	+0.31(+1.38%)
Oct 26, 2017	22.64	22.64	22.44	22.44	155,222	-0.15(-0.68%)
Oct 25, 2017	22.72	22.72	22.43	22.60	475,509	-0.02(-0.07%)
Oct 24, 2017	22.64	22.70	22.60	22.61	656,569	+0.00(+0.00%)
Oct 23, 2017	22.74	22.74	22.59	22.61	640,410	-0.17(-0.75%)
Oct 20, 2017	22.81	22.81	22.75	22.78	158,335	+0.09(+0.41%)
Oct 19, 2017	22.64	22.71	22.61	22.69	621,484	-0.15(-0.68%)
Oct 18, 2017	22.90	22.90	22.81	22.85	417,892	+0.02(+0.10%)
Oct 17, 2017	22.85	22.85	22.72	22.82	340,400	-0.08(-0.37%)
Oct 16, 2017	22.98	23.00	22.88	22.91	217,849	-0.03(-0.13%)
Oct 13, 2017	22.92	22.97	22.90	22.94	258,497	+0.22(+0.95%)
Oct 12, 2017	22.71	22.75	22.70	22.72	164,506	+0.00(+0.00%)
Oct 11, 2017	22.63	22.72	22.60	22.72	455,521	+0.18(+0.79%)
Oct 10, 2017	22.52	22.57	22.50	22.54	488,216	+0.24(+1.07%)
Oct 09, 2017	22.28	22.35	22.26	22.30	212,350	-0.08(-0.35%)
Oct 06, 2017	22.31	22.40	22.30	22.38	369,127	-0.15(-0.69%)
Oct 05, 2017	22.54	22.63	22.51	22.54	413,862	+0.13(+0.59%)
Oct 04, 2017	22.40	22.46	22.37	22.40	429,076	+0.02(+0.10%)
Oct 03, 2017	22.23	22.39	22.22	22.38	429,648	+0.28(+1.26%)

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.