Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.96	22.96	22.96	0	+0.13(+0.58%)
Dec 28, 2017	22.83	22.84	22.79	22.83	7,029	-0.04(-0.18%)
Dec 27, 2017	22.70	22.88	22.70	22.87	11,346	+0.19(+0.83%)
Dec 26, 2017	22.65	22.89	22.65	22.68	4,554	-0.02(-0.08%)
Dec 22, 2017	22.72	22.77	22.65	22.70	5,766	-0.03(-0.12%)
Dec 21, 2017	22.70	22.73	22.70	22.73	5,604	+0.09(+0.41%)
Dec 20, 2017	22.78	22.81	22.63	22.63	7,078	-0.15(-0.67%)
Dec 19, 2017	22.79	22.83	22.78	22.78	5,025	-0.06(-0.28%)
Dec 18, 2017	22.87	22.87	22.85	22.85	1,404	+0.03(+0.13%)
Dec 15, 2017	22.82	22.82	22.82	22.82	734	-0.02(-0.11%)
Dec 14, 2017	22.82	22.84	22.76	22.84	11,798	+0.06(+0.26%)
Dec 13, 2017	22.69	22.83	22.69	22.78	9,575	+0.04(+0.16%)
Dec 12, 2017	22.78	22.78	22.73	22.75	4,783	+0.06(+0.25%)
Dec 11, 2017	22.80	22.82	22.69	22.69	4,830	-0.20(-0.89%)
Dec 08, 2017	22.93	22.94	22.83	22.89	16,980	-0.05(-0.22%)
Dec 07, 2017	22.97	22.97	22.94	22.94	4,350	+0.00(+0.02%)
Dec 06, 2017	22.86	22.94	22.83	22.94	10,622	+0.15(+0.68%)
Dec 05, 2017	22.90	22.90	22.64	22.79	4,975	+0.16(+0.72%)
Dec 04, 2017	22.83	22.83	22.60	22.62	1,302	+0.04(+0.19%)
Dec 01, 2017	22.62	22.64	22.52	22.58	15,504	+0.10(+0.44%)
Nov 30, 2017	22.46	22.48	22.43	22.48	19,391	-0.04(-0.19%)
Nov 29, 2017	22.61	22.61	22.38	22.52	13,227	-0.06(-0.28%)
Nov 28, 2017	22.60	22.60	22.53	22.59	1,714	+0.02(+0.09%)
Nov 27, 2017	22.52	22.59	22.52	22.57	2,075	-0.12(-0.52%)
Nov 24, 2017	22.60	22.68	22.60	22.68	2,381	+0.11(+0.49%)
Nov 22, 2017	22.64	22.64	22.56	22.58	3,419	-0.04(-0.18%)
Nov 21, 2017	22.63	22.69	22.58	22.62	29,051	-0.04(-0.19%)
Nov 20, 2017	22.77	22.77	22.63	22.66	8,686	+0.02(+0.09%)
Nov 17, 2017	22.89	22.89	22.63	22.64	9,040	-0.03(-0.13%)
Nov 16, 2017	22.70	22.78	22.63	22.67	17,754	-0.04(-0.16%)
Nov 15, 2017	22.69	22.77	22.69	22.70	4,159	-0.01(-0.05%)
Nov 14, 2017	22.70	22.75	22.70	22.72	5,677	-0.03(-0.15%)
Nov 13, 2017	22.74	22.75	22.72	22.75	3,154	+0.05(+0.24%)
Nov 10, 2017	22.77	22.77	22.70	22.70	3,321	-0.09(-0.39%)
Nov 09, 2017	22.82	22.82	22.79	22.79	2,499	+0.01(+0.04%)
Nov 08, 2017	22.72	22.78	22.69	22.78	4,861	+0.08(+0.36%)
Nov 07, 2017	22.70	22.75	22.65	22.70	4,628	+0.05(+0.23%)
Nov 06, 2017	22.69	22.69	22.59	22.64	19,565	+0.04(+0.19%)
Nov 03, 2017	22.65	22.65	22.58	22.60	1,910	+0.01(+0.02%)
Nov 02, 2017	22.52	22.60	22.49	22.60	9,717	+0.09(+0.39%)
Nov 01, 2017	22.57	22.58	22.51	22.51	8,584	-0.04(-0.20%)
Oct 31, 2017	22.54	22.57	22.52	22.55	3,208	+0.01(+0.03%)
Oct 30, 2017		22.85	22.52	22.55	13,698	+0.01(+0.03%)
Oct 27, 2017	22.53	22.54	22.51	22.54	1,433	-0.02(-0.10%)
Oct 26, 2017	22.60	22.60	22.50	22.56	3,335	-0.03(-0.15%)
Oct 25, 2017	22.62	22.62	22.57	22.60	5,627	-0.09(-0.41%)
Oct 23, 2017		22.69	22.69	22.69	125	-0.01(-0.04%)
Oct 20, 2017	22.68	22.68	22.61	22.70	6,509	+0.02(+0.10%)
Oct 19, 2017	22.72	22.75	22.67	22.67	8,734	+0.02(+0.09%)
Oct 18, 2017	22.78	22.78	22.58	22.65	29,126	-0.07(-0.29%)
Oct 17, 2017	22.75	22.75	22.65	22.72	13,958	+0.03(+0.15%)
Oct 16, 2017	22.74	22.81	22.59	22.69	16,181	+0.02(+0.07%)
Oct 13, 2017	22.68	22.68	22.60	22.67	10,593	+0.04(+0.20%)
Oct 12, 2017	22.63	22.63	22.56	22.63	27,427	+0.06(+0.29%)
Oct 11, 2017	22.57	22.60	22.56	22.56	10,119	+0.04(+0.19%)
Oct 10, 2017	22.39	22.53	22.39	22.52	2,984	+0.04(+0.18%)
Oct 09, 2017	22.43	22.60	22.41	22.48	25,633	-0.02(-0.08%)
Oct 06, 2017	22.40	22.50	22.40	22.50	4,519	-0.02(-0.10%)
Oct 05, 2017	22.49	22.52	22.37	22.52	4,144	+0.01(+0.06%)
Oct 04, 2017	22.40	22.53	22.40	22.51	7,416	-0.02(-0.07%)
Oct 03, 2017	22.47	22.52	22.43	22.52	3,888	+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.