Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.54	22.54	22.54	0	-0.32(-1.41%)
Dec 28, 2017	22.76	23.05	22.55	22.86	27,056	+0.10(+0.45%)
Dec 27, 2017	23.09	23.12	22.69	22.76	13,356	-0.06(-0.28%)
Dec 26, 2017	23.27	23.51	22.81	22.82	14,610	-0.41(-1.76%)
Dec 22, 2017	23.51	23.56	23.16	23.23	17,458	-0.24(-1.00%)
Dec 21, 2017	23.52	23.69	23.34	23.46	17,537	+0.10(+0.44%)
Dec 20, 2017	23.71	23.72	23.19	23.36	17,100	-0.31(-1.29%)
Dec 19, 2017	23.73	24.07	23.45	23.67	22,301	-0.30(-1.24%)
Dec 18, 2017	24.24	24.32	23.66	23.96	36,210	-0.18(-0.75%)
Dec 15, 2017	22.74	24.21	22.74	24.14	108,718	+1.36(+5.96%)
Dec 14, 2017	23.20	23.45	22.57	22.79	31,152	-0.49(-2.12%)
Dec 13, 2017	23.08	23.74	22.88	23.28	36,069	+0.21(+0.92%)
Dec 12, 2017	22.87	23.13	22.69	23.07	29,804	+0.31(+1.38%)
Dec 11, 2017	22.84	22.98	22.72	22.76	21,981	-0.08(-0.34%)
Dec 08, 2017	23.42	23.42	22.77	22.83	22,338	-0.48(-2.05%)
Dec 07, 2017	23.05	23.52	23.05	23.31	28,160	+0.00(+0.00%)
Dec 06, 2017	22.39	23.73	22.39	23.31	16,631	-0.27(-1.13%)
Dec 05, 2017	24.24	24.24	23.41	23.58	30,382	-0.57(-2.37%)
Dec 04, 2017	24.08	24.25	23.75	24.15	38,474	+0.54(+2.29%)
Dec 01, 2017	23.56	23.73	22.76	23.61	22,535	+0.08(+0.33%)
Nov 30, 2017	24.21	24.21	23.34	23.53	50,464	-0.53(-2.18%)
Nov 29, 2017	23.76	24.29	23.26	24.06	35,498	+0.42(+1.79%)
Nov 28, 2017	23.11	23.74	22.58	23.63	46,478	+0.53(+2.27%)
Nov 27, 2017		23.41	22.65	23.11	27,318	+0.53(+2.36%)
Nov 24, 2017	22.91	22.91	22.47	22.58	6,607	-0.35(-1.54%)
Nov 22, 2017	23.09	23.34	22.74	22.93	28,381	-0.15(-0.65%)
Nov 21, 2017	22.83	23.20	22.79	23.08	51,227	+0.31(+1.38%)
Nov 20, 2017	22.14	22.76	22.14	22.76	36,030	+0.63(+2.84%)
Nov 17, 2017	22.04	22.28	21.87	22.14	73,185	-0.09(-0.39%)
Nov 16, 2017	22.28	22.87	22.00	22.22	50,145	-0.05(-0.21%)
Nov 15, 2017	21.85	22.46	21.85	22.27	30,715	+0.21(+0.96%)
Nov 14, 2017	21.89	22.18	21.81	22.06	22,295	+0.15(+0.68%)
Nov 13, 2017	22.07	22.07	21.50	21.91	38,923	+0.12(+0.54%)
Nov 10, 2017	21.80	22.22	21.62	21.79	23,792	+0.03(+0.14%)
Nov 09, 2017	21.62	22.11	21.16	21.76	28,705	-0.08(-0.36%)
Nov 08, 2017	21.67	21.98	21.27	21.84	30,071	+0.07(+0.32%)
Nov 07, 2017	22.83	22.83	21.75	21.77	30,783	-1.06(-4.64%)
Nov 06, 2017	22.91	23.01	22.75	22.83	22,132	-0.07(-0.31%)
Nov 03, 2017	23.38	23.38	22.84	22.90	42,604	-0.49(-2.11%)
Nov 02, 2017	24.12	24.12	23.31	23.39	48,995	-0.63(-2.61%)
Nov 01, 2017	23.59	25.14	23.43	24.02	140,646	+0.73(+3.11%)
Oct 31, 2017	23.04	23.67	22.64	23.29	59,134	+0.35(+1.53%)
Oct 30, 2017	23.67	23.79	22.69	22.94	31,579	-1.10(-4.57%)
Oct 27, 2017	23.82	24.37	23.05	24.04	32,072	+0.23(+0.98%)
Oct 26, 2017	23.39	24.03	23.17	23.81	40,086	+0.53(+2.28%)
Oct 25, 2017	22.84	23.31	22.69	23.28	23,501	+0.58(+2.58%)
Oct 24, 2017	22.77	23.01	22.67	22.69	26,942	+0.06(+0.28%)
Oct 23, 2017	22.96	22.97	22.60	22.63	8,973	-0.32(-1.39%)
Oct 20, 2017	23.00	23.01	22.73	22.95	29,433	+0.27(+1.17%)
Oct 19, 2017	22.73	22.88	22.65	22.69	42,517	-0.25(-1.09%)
Oct 18, 2017	23.02	23.28	22.56	22.93	21,759	-0.02(-0.10%)
Oct 17, 2017	23.17	23.17	22.89	22.96	11,496	-0.22(-0.94%)
Oct 16, 2017	22.90	23.28	22.70	23.18	27,937	+0.28(+1.23%)
Oct 13, 2017	23.09	23.21	22.68	22.90	20,145	-0.18(-0.78%)
Oct 12, 2017	23.22	23.37	22.89	23.08	31,492	-0.16(-0.67%)
Oct 11, 2017	23.36	23.36	23.00	23.23	38,937	-0.12(-0.53%)
Oct 10, 2017	23.36	23.36	23.12	23.36	29,407	+0.20(+0.84%)
Oct 09, 2017	22.97	23.33	22.93	23.16	17,525	+0.03(+0.13%)
Oct 06, 2017	22.93	23.36	22.93	23.13	32,486	+0.22(+0.95%)
Oct 05, 2017	23.11	23.22	22.39	22.91	14,912	-0.20(-0.88%)
Oct 04, 2017	23.13	23.15	22.77	23.11	19,629	+0.09(+0.41%)
Oct 03, 2017	23.34	23.34	22.74	23.02	33,911	-0.23(-0.97%)

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.