Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.02	23.02	23.02	0	+0.13(+0.58%)
Dec 28, 2017	22.88	22.89	22.84	22.88	7,012	-0.04(-0.18%)
Dec 27, 2017	22.75	22.93	22.75	22.92	11,318	+0.19(+0.83%)
Dec 26, 2017	22.70	22.95	22.70	22.74	4,543	-0.02(-0.08%)
Dec 22, 2017	22.78	22.82	22.71	22.75	5,752	-0.03(-0.12%)
Dec 21, 2017	22.76	22.79	22.75	22.78	5,591	+0.09(+0.41%)
Dec 20, 2017	22.83	22.86	22.69	22.69	7,061	-0.15(-0.67%)
Dec 19, 2017	22.85	22.89	22.84	22.84	5,012	-0.06(-0.28%)
Dec 18, 2017	22.93	22.93	22.90	22.90	1,401	+0.03(+0.13%)
Dec 15, 2017	22.87	22.87	22.87	22.87	733	-0.02(-0.11%)
Dec 14, 2017	22.87	22.90	22.81	22.90	11,770	+0.06(+0.26%)
Dec 13, 2017	22.75	22.88	22.75	22.84	9,551	+0.04(+0.16%)
Dec 12, 2017	22.84	22.84	22.79	22.80	4,771	+0.06(+0.25%)
Dec 11, 2017	22.86	22.87	22.75	22.75	4,819	-0.20(-0.89%)
Dec 08, 2017	22.98	22.99	22.88	22.95	16,939	-0.05(-0.22%)
Dec 07, 2017	23.03	23.03	23.00	23.00	4,340	+0.00(+0.02%)
Dec 06, 2017	22.91	23.00	22.89	23.00	10,597	+0.15(+0.68%)
Dec 05, 2017	22.96	22.96	22.70	22.84	4,963	+0.16(+0.72%)
Dec 04, 2017	22.89	22.89	22.65	22.68	1,299	+0.04(+0.19%)
Dec 01, 2017	22.67	22.70	22.58	22.64	15,467	+0.10(+0.44%)
Nov 30, 2017	22.51	22.54	22.48	22.54	19,344	-0.04(-0.19%)
Nov 29, 2017	22.66	22.66	22.44	22.58	13,195	-0.06(-0.28%)
Nov 28, 2017	22.65	22.65	22.58	22.64	1,710	+0.02(+0.09%)
Nov 27, 2017	22.57	22.65	22.57	22.62	2,070	-0.12(-0.52%)
Nov 24, 2017	22.65	22.74	22.65	22.74	2,376	+0.11(+0.48%)
Nov 22, 2017	22.69	22.69	22.62	22.63	3,410	-0.04(-0.18%)
Nov 21, 2017	22.69	22.75	22.64	22.67	28,981	-0.04(-0.19%)
Nov 20, 2017	22.82	22.82	22.68	22.71	8,665	+0.02(+0.09%)
Nov 17, 2017	22.94	22.94	22.68	22.69	9,018	-0.03(-0.13%)
Nov 16, 2017	22.76	22.84	22.69	22.72	17,711	-0.04(-0.16%)
Nov 15, 2017	22.75	22.83	22.75	22.76	4,149	-0.01(-0.05%)
Nov 14, 2017	22.76	22.81	22.76	22.77	5,663	-0.04(-0.15%)
Nov 13, 2017	22.79	22.81	22.77	22.81	3,146	+0.05(+0.24%)
Nov 10, 2017	22.82	22.83	22.75	22.75	3,313	-0.09(-0.39%)
Nov 09, 2017	22.87	22.87	22.84	22.84	2,493	+0.01(+0.04%)
Nov 08, 2017	22.78	22.83	22.75	22.83	4,849	+0.08(+0.36%)
Nov 07, 2017	22.75	22.81	22.71	22.75	4,617	+0.05(+0.23%)
Nov 06, 2017	22.75	22.75	22.65	22.70	19,517	+0.04(+0.19%)
Nov 03, 2017	22.71	22.71	22.64	22.66	1,905	+0.01(+0.02%)
Nov 02, 2017	22.58	22.66	22.55	22.65	9,694	+0.09(+0.39%)
Nov 01, 2017	22.62	22.63	22.56	22.56	8,563	-0.04(-0.20%)
Oct 31, 2017	22.60	22.62	22.57	22.61	3,200	+0.01(+0.03%)
Oct 30, 2017		22.90	22.57	22.60	13,664	+0.01(+0.03%)
Oct 27, 2017	22.59	22.60	22.57	22.59	1,429	-0.02(-0.10%)
Oct 26, 2017	22.66	22.66	22.56	22.62	3,327	-0.03(-0.15%)
Oct 25, 2017	22.68	22.68	22.63	22.65	5,613	-0.09(-0.41%)
Oct 23, 2017		22.74	22.74	22.74	124	-0.01(-0.04%)
Oct 20, 2017	22.73	22.73	22.66	22.75	6,493	+0.02(+0.10%)
Oct 19, 2017	22.78	22.80	22.73	22.73	8,713	+0.02(+0.09%)
Oct 18, 2017	22.84	22.84	22.63	22.71	29,055	-0.07(-0.29%)
Oct 17, 2017	22.81	22.81	22.71	22.78	13,924	+0.03(+0.15%)
Oct 16, 2017	22.79	22.86	22.64	22.74	16,142	+0.02(+0.07%)
Oct 13, 2017	22.73	22.73	22.66	22.73	10,567	+0.04(+0.20%)
Oct 12, 2017	22.68	22.68	22.62	22.68	27,360	+0.06(+0.29%)
Oct 11, 2017	22.62	22.66	22.62	22.62	10,094	+0.04(+0.19%)
Oct 10, 2017	22.44	22.59	22.44	22.57	2,977	+0.04(+0.18%)
Oct 09, 2017	22.49	22.65	22.47	22.53	25,570	-0.02(-0.08%)
Oct 06, 2017	22.46	22.55	22.46	22.55	4,508	-0.02(-0.10%)
Oct 05, 2017	22.55	22.57	22.42	22.57	4,134	+0.01(+0.06%)
Oct 04, 2017	22.46	22.58	22.46	22.56	7,398	-0.02(-0.07%)
Oct 03, 2017	22.53	22.58	22.49	22.58	3,878	+0.12(+0.52%)

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.