Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.33	22.33	22.33	0	-0.16(-0.71%)
Dec 28, 2017	22.55	22.71	22.39	22.49	306,842	-0.06(-0.27%)
Dec 27, 2017	22.46	22.74	22.45	22.55	222,745	+0.05(+0.24%)
Dec 26, 2017	22.64	22.90	22.44	22.50	205,631	-0.17(-0.74%)
Dec 22, 2017	22.61	22.68	22.48	22.67	301,692	+0.19(+0.85%)
Dec 21, 2017	22.33	22.68	22.33	22.47	635,136	+0.23(+1.03%)
Dec 20, 2017	22.64	22.69	22.15	22.25	348,666	-0.26(-1.16%)
Dec 19, 2017	22.77	22.80	22.42	22.51	518,100	-0.16(-0.71%)
Dec 18, 2017	22.58	23.08	22.54	22.67	392,519	+0.34(+1.51%)
Dec 15, 2017	22.45	22.76	22.31	22.33	1,120,157	-0.07(-0.31%)
Dec 14, 2017	22.37	22.53	22.09	22.40	385,176	+0.15(+0.65%)
Dec 13, 2017	22.61	22.73	22.18	22.25	343,722	-0.28(-1.26%)
Dec 12, 2017	22.67	22.77	22.44	22.54	563,647	-0.14(-0.61%)
Dec 11, 2017	22.65	22.89	22.54	22.67	562,181	+0.06(+0.27%)
Dec 08, 2017	22.96	22.96	22.38	22.61	250,980	-0.15(-0.67%)
Dec 07, 2017	22.62	23.12	22.54	22.77	241,771	+0.03(+0.13%)
Dec 06, 2017	22.93	23.21	22.68	22.74	210,985	-0.25(-1.10%)
Dec 05, 2017	23.32	23.45	22.93	22.99	405,565	-0.31(-1.35%)
Dec 04, 2017	22.96	23.61	22.70	23.30	415,331	+0.64(+2.80%)
Dec 01, 2017	22.40	22.69	22.01	22.67	326,156	+0.27(+1.20%)
Nov 30, 2017	23.06	23.06	22.21	22.40	320,830	-0.42(-1.84%)
Nov 29, 2017	22.50	23.15	22.48	22.82	376,367	+0.39(+1.74%)
Nov 28, 2017	21.58	22.44	21.53	22.43	328,499	+0.90(+4.16%)
Nov 27, 2017	21.33	21.79	21.33	21.53	532,910	+0.17(+0.79%)
Nov 24, 2017	21.54	21.54	21.29	21.37	64,452	-0.02(-0.07%)
Nov 22, 2017	21.56	21.65	21.38	21.38	200,105	-0.18(-0.84%)
Nov 21, 2017	21.57	21.61	21.36	21.56	178,876	+0.02(+0.07%)
Nov 20, 2017	21.46	21.59	21.32	21.55	175,331	+0.10(+0.46%)
Nov 17, 2017	21.20	21.57	21.01	21.45	253,098	+0.33(+1.55%)
Nov 16, 2017	21.12	21.34	21.03	21.12	253,709	+0.20(+0.98%)
Nov 15, 2017	21.10	21.25	20.82	20.92	709,740	-0.39(-1.85%)
Nov 14, 2017	21.31	21.46	21.24	21.31	184,594	-0.08(-0.39%)
Nov 13, 2017	20.90	21.43	20.76	21.40	136,861	+0.34(+1.62%)
Nov 10, 2017	21.04	21.13	20.84	21.05	339,239	+0.10(+0.47%)
Nov 09, 2017	21.09	21.34	20.80	20.96	294,567	-0.26(-1.22%)
Nov 08, 2017	21.29	21.43	21.01	21.21	226,698	-0.11(-0.53%)
Nov 07, 2017	22.18	22.26	21.31	21.33	216,431	-0.87(-3.93%)
Nov 06, 2017	22.25	22.29	22.03	22.20	152,018	-0.10(-0.44%)
Nov 03, 2017	22.38	22.47	22.05	22.30	167,681	-0.07(-0.31%)
Nov 02, 2017	22.08	22.47	21.93	22.37	340,221	+0.24(+1.06%)
Nov 01, 2017	22.36	22.53	22.01	22.13	316,950	-0.07(-0.31%)
Oct 31, 2017	21.96	22.27	21.88	22.20	339,528	+0.31(+1.42%)
Oct 30, 2017	22.05	22.26	21.85	21.89	551,017	-0.24(-1.10%)
Oct 27, 2017	21.83	22.25	21.22	22.13	648,090	-0.58(-2.54%)
Oct 26, 2017	22.68	22.91	22.38	22.71	298,339	+0.09(+0.40%)
Oct 25, 2017	22.91	22.91	22.41	22.62	256,705	-0.25(-1.10%)
Oct 24, 2017	22.93	23.05	22.53	22.87	610,087	+0.08(+0.33%)
Oct 23, 2017	23.18	23.18	22.76	22.79	133,198	-0.33(-1.44%)
Oct 20, 2017	23.08	23.23	23.00	23.13	197,293	+0.24(+1.03%)
Oct 19, 2017	22.55	22.94	22.55	22.89	307,569	+0.12(+0.53%)
Oct 18, 2017	22.73	22.86	22.07	22.77	222,309	+0.14(+0.64%)
Oct 17, 2017	22.95	23.03	22.50	22.63	354,280	-0.27(-1.19%)
Oct 16, 2017	22.57	22.91	22.57	22.90	306,226	+0.36(+1.58%)
Oct 13, 2017	22.39	22.65	22.13	22.54	413,787	+0.03(+0.14%)
Oct 12, 2017	22.53	22.65	22.38	22.51	395,657	+0.03(+0.14%)
Oct 11, 2017	22.64	22.91	22.27	22.48	403,296	-0.30(-1.33%)
Oct 10, 2017	22.75	22.85	22.45	22.79	325,844	+0.05(+0.20%)
Oct 09, 2017	22.67	22.77	22.63	22.74	132,906	+0.08(+0.33%)
Oct 06, 2017	22.69	22.91	22.50	22.66	319,186	+0.04(+0.17%)
Oct 05, 2017	22.43	22.80	22.42	22.63	494,201	+0.14(+0.61%)
Oct 04, 2017	22.85	22.94	22.42	22.49	301,909	-0.48(-2.08%)
Oct 03, 2017	23.12	23.19	22.66	22.97	339,451	-0.04(-0.16%)

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.