Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.34	22.34	22.34	0	-0.06(-0.27%)
Dec 28, 2017	22.48	22.48	22.36	22.40	32,877	+0.05(+0.25%)
Dec 27, 2017	22.27	22.40	22.27	22.34	52,147	+0.07(+0.31%)
Dec 26, 2017	22.58	22.58	22.01	22.27	28,848	+0.04(+0.18%)
Dec 22, 2017	22.27	22.27	22.17	22.23	19,399	-0.02(-0.07%)
Dec 21, 2017	22.17	22.29	22.17	22.25	43,658	+0.25(+1.16%)
Dec 20, 2017	22.25	22.25	21.90	22.00	38,196	-0.14(-0.63%)
Dec 19, 2017	22.11	22.17	22.10	22.14	41,615	+0.02(+0.07%)
Dec 18, 2017	22.10	22.20	22.10	22.12	66,956	+0.46(+2.10%)
Dec 15, 2017	21.72	21.72	21.63	21.66	35,665	-0.09(-0.39%)
Dec 14, 2017	21.89	21.90	21.75	21.75	73,070	-0.22(-1.00%)
Dec 13, 2017	21.85	22.00	21.85	21.97	25,002	+0.17(+0.78%)
Dec 12, 2017	21.84	21.84	21.65	21.80	53,201	+0.27(+1.23%)
Dec 11, 2017	21.33	21.58	21.33	21.54	94,850	+0.11(+0.49%)
Dec 08, 2017	21.40	21.43	21.37	21.43	43,651	+0.07(+0.33%)
Dec 07, 2017	21.42	21.43	21.35	21.36	23,232	-0.03(-0.14%)
Dec 06, 2017	21.41	21.45	21.37	21.39	36,782	+0.18(+0.85%)
Dec 05, 2017	21.48	21.48	21.18	21.21	61,198	-0.17(-0.80%)
Dec 04, 2017	21.57	21.57	21.35	21.38	58,150	-0.32(-1.47%)
Dec 01, 2017	21.52	21.74	21.52	21.70	23,168	+0.13(+0.60%)
Nov 30, 2017	21.62	21.71	21.57	21.57	39,699	-0.19(-0.87%)
Nov 29, 2017	21.62	21.88	21.62	21.76	63,248	-0.09(-0.43%)
Nov 28, 2017	21.60	21.90	21.60	21.86	112,061	+0.04(+0.16%)
Nov 27, 2017	21.90	21.93	21.82	21.82	40,644	-0.16(-0.75%)
Nov 24, 2017	22.00	22.06	21.97	21.98	8,897	-0.25(-1.15%)
Nov 22, 2017	22.16	22.25	22.13	22.24	29,556	-0.01(-0.02%)
Nov 21, 2017	22.27	22.34	22.17	22.25	26,797	+0.07(+0.34%)
Nov 20, 2017	21.91	22.18	21.91	22.17	21,116	-0.05(-0.23%)
Nov 17, 2017	22.30	22.30	22.17	22.22	36,329	-0.07(-0.29%)
Nov 16, 2017	22.15	22.32	22.15	22.29	56,432	+0.21(+0.97%)
Nov 15, 2017	22.03	22.09	22.03	22.07	39,546	-0.02(-0.07%)
Nov 14, 2017	22.29	22.30	22.03	22.09	68,003	-0.43(-1.89%)
Nov 13, 2017	22.48	22.51	22.41	22.51	20,836	-0.78(-3.35%)
Nov 10, 2017	23.32	23.32	23.18	23.29	10,501	+0.07(+0.30%)
Nov 09, 2017	23.16	23.24	23.13	23.22	16,687	+0.00(+0.00%)
Nov 08, 2017	23.41	23.41	23.09	23.22	33,452	+0.29(+1.26%)
Nov 07, 2017	22.96	22.96	22.90	22.93	17,624	-0.09(-0.39%)
Nov 06, 2017	22.94	23.02	22.91	23.02	16,897	+0.02(+0.09%)
Nov 03, 2017	22.96	23.02	22.93	23.00	28,152	-0.19(-0.82%)
Nov 02, 2017	23.05	23.19	23.03	23.19	17,206	-0.02(-0.09%)
Nov 01, 2017	23.15	23.30	23.15	23.21	10,782	+0.20(+0.87%)
Oct 31, 2017	22.93	23.04	22.93	23.01	14,851	-0.06(-0.26%)
Oct 30, 2017	23.23	23.23	23.01	23.07	27,629	-0.01(-0.04%)
Oct 27, 2017	22.69	23.09	22.69	23.08	31,851	-0.07(-0.28%)
Oct 26, 2017	23.27	23.29	23.14	23.14	23,318	-0.36(-1.51%)
Oct 25, 2017	23.81	23.81	23.45	23.50	12,418	-0.32(-1.34%)
Oct 24, 2017	23.82	23.86	23.80	23.82	29,602	-0.08(-0.33%)
Oct 23, 2017	24.14	24.14	23.85	23.90	20,698	-0.12(-0.50%)
Oct 20, 2017	24.01	24.04	23.95	24.02	20,884	+0.00(+0.02%)
Oct 19, 2017	23.71	24.05	23.71	24.02	16,049	+0.16(+0.65%)
Oct 18, 2017	23.74	23.87	23.72	23.86	26,228	+0.07(+0.32%)
Oct 17, 2017	23.53	23.97	23.53	23.79	17,738	+0.02(+0.08%)
Oct 16, 2017	23.65	23.79	23.65	23.77	15,039	+0.03(+0.13%)
Oct 13, 2017	23.65	23.77	23.65	23.73	10,845	+0.22(+0.96%)
Oct 12, 2017	23.55	23.56	23.42	23.51	41,974	+0.24(+1.04%)
Oct 11, 2017	23.44	23.44	23.18	23.27	22,481	+0.05(+0.20%)
Oct 10, 2017	23.16	23.23	23.15	23.22	17,053	+0.17(+0.74%)
Oct 09, 2017	23.01	23.09	23.00	23.05	18,012	+0.10(+0.44%)
Oct 06, 2017	22.60	23.10	22.60	22.95	11,703	+0.11(+0.46%)
Oct 05, 2017	23.00	23.00	22.78	22.84	47,615	-0.23(-0.98%)
Oct 04, 2017	23.14	23.14	23.00	23.07	9,589	-0.43(-1.83%)
Oct 03, 2017	23.36	23.50	23.36	23.50	19,959	+0.01(+0.04%)

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.