Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.52	22.52	22.52	0	-0.17(-0.77%)
Dec 28, 2017	22.65	22.73	22.59	22.70	38,577	+0.06(+0.28%)
Dec 27, 2017	22.70	22.79	22.62	22.63	43,538	-0.12(-0.52%)
Dec 26, 2017	22.65	22.78	22.65	22.75	23,574	+0.14(+0.61%)
Dec 22, 2017	22.73	22.73	22.56	22.61	49,733	-0.05(-0.23%)
Dec 21, 2017	22.68	22.77	22.60	22.67	57,682	+0.07(+0.31%)
Dec 20, 2017	22.58	22.67	22.51	22.59	37,318	+0.13(+0.59%)
Dec 19, 2017	22.76	22.76	22.46	22.46	89,476	-0.25(-1.09%)
Dec 18, 2017	22.55	22.78	22.55	22.71	57,952	+0.39(+1.75%)
Dec 15, 2017	22.05	22.47	22.05	22.32	67,327	+0.41(+1.85%)
Dec 14, 2017	22.36	22.36	21.82	21.91	309,764	-0.42(-1.89%)
Dec 13, 2017	22.24	22.48	22.24	22.34	73,767	+0.09(+0.41%)
Dec 12, 2017	22.50	22.50	22.23	22.25	48,376	-0.12(-0.55%)
Dec 11, 2017	22.42	22.42	22.32	22.37	50,062	+0.00(+0.02%)
Dec 08, 2017	22.44	22.49	22.33	22.36	50,369	+0.03(+0.15%)
Dec 07, 2017	22.37	22.45	22.23	22.33	187,338	+0.14(+0.62%)
Dec 06, 2017	22.26	22.34	22.19	22.19	80,372	-0.10(-0.45%)
Dec 05, 2017	22.62	22.62	22.29	22.29	199,581	-0.32(-1.40%)
Dec 04, 2017	22.71	22.72	22.58	22.61	155,670	+0.22(+0.98%)
Dec 01, 2017	22.54	22.54	22.21	22.39	84,076	-0.17(-0.74%)
Nov 30, 2017	22.66	22.73	22.49	22.56	107,335	-0.04(-0.17%)
Nov 29, 2017	22.31	22.62	22.31	22.59	72,274	+0.33(+1.49%)
Nov 28, 2017	21.92	22.28	21.89	22.26	40,479	+0.41(+1.87%)
Nov 27, 2017	21.97	21.97	21.80	21.85	33,704	-0.03(-0.15%)
Nov 24, 2017	22.00	22.00	21.87	21.89	14,103	-0.02(-0.10%)
Nov 22, 2017	21.95	22.02	21.91	21.91	59,260	+0.04(+0.16%)
Nov 21, 2017	21.81	21.94	21.79	21.87	56,887	+0.17(+0.79%)
Nov 20, 2017	21.56	21.70	21.52	21.70	40,467	+0.19(+0.87%)
Nov 17, 2017	21.31	21.58	21.31	21.52	51,459	+0.20(+0.92%)
Nov 16, 2017	21.05	21.39	20.97	21.32	75,931	+0.40(+1.89%)
Nov 15, 2017	20.87	21.01	20.74	20.92	50,736	-0.11(-0.52%)
Nov 14, 2017	20.96	21.05	20.93	21.03	32,440	-0.02(-0.08%)
Nov 13, 2017	21.01	21.10	21.01	21.05	45,857	-0.07(-0.34%)
Nov 10, 2017	21.14	21.22	21.09	21.12	83,049	+0.09(+0.41%)
Nov 09, 2017	20.92	21.14	20.88	21.03	89,511	-0.03(-0.15%)
Nov 08, 2017	21.05	21.13	20.81	21.06	99,016	-0.03(-0.15%)
Nov 07, 2017	21.43	21.45	21.02	21.10	61,632	-0.29(-1.37%)
Nov 06, 2017	21.42	21.51	21.39	21.39	107,887	+0.02(+0.09%)
Nov 03, 2017	21.50	21.50	21.37	21.37	79,881	-0.15(-0.70%)
Nov 02, 2017	21.55	21.69	21.44	21.52	160,645	-0.04(-0.16%)
Nov 01, 2017	21.87	21.87	21.40	21.56	125,246	-0.13(-0.61%)
Oct 31, 2017	21.62	21.75	21.62	21.69	46,320	+0.12(+0.57%)
Oct 30, 2017		21.81	21.47	21.57	87,272	-0.32(-1.47%)
Oct 27, 2017	21.80	21.91	21.69	21.89	122,653	+0.00(+0.01%)
Oct 26, 2017	21.81	21.97	21.81	21.89	43,886	+0.13(+0.59%)
Oct 25, 2017	21.81	21.83	21.52	21.76	42,342	-0.15(-0.68%)
Oct 24, 2017	21.89	21.97	21.86	21.91	54,282	+0.10(+0.47%)
Oct 23, 2017	21.94	21.94	21.79	21.80	36,644	-0.11(-0.51%)
Oct 20, 2017	21.88	21.99	21.84	21.91	77,829	+0.20(+0.93%)
Oct 19, 2017	21.64	21.74	21.55	21.71	81,248	-0.09(-0.41%)
Oct 18, 2017	21.79	21.91	21.76	21.80	42,258	+0.12(+0.53%)
Oct 17, 2017	21.70	21.76	21.64	21.69	45,137	+0.01(+0.06%)
Oct 16, 2017	21.77	21.83	21.62	21.67	70,690	-0.06(-0.28%)
Oct 13, 2017	21.78	21.87	21.71	21.73	45,559	-0.03(-0.15%)
Oct 12, 2017	21.82	21.82	21.61	21.77	102,667	-0.06(-0.29%)
Oct 11, 2017	21.95	21.99	21.81	21.83	87,849	-0.10(-0.44%)
Oct 10, 2017	22.02	22.07	21.91	21.93	562,712	+0.03(+0.13%)
Oct 09, 2017	22.19	22.26	21.89	21.90	1,473,812	-0.26(-1.18%)
Oct 06, 2017	22.21	22.28	22.12	22.16	135,477	-0.13(-0.58%)
Oct 05, 2017	22.34	22.38	22.26	22.29	90,166	+0.08(+0.36%)
Oct 04, 2017	22.38	22.38	22.19	22.21	82,577	-0.19(-0.86%)
Oct 03, 2017	22.32	22.40	22.23	22.40	63,579	+0.06(+0.25%)

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.