Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.75	23.75	23.75	0	-0.40(-1.66%)
Dec 28, 2017	24.19	24.31	24.02	24.15	7,915	-0.04(-0.17%)
Dec 27, 2017	24.39	24.51	24.11	24.19	13,553	-0.28(-1.15%)
Dec 26, 2017	24.51	24.51	24.43	24.47	9,333	+0.32(+1.33%)
Dec 22, 2017	24.31	24.51	24.15	24.15	9,029	-0.24(-0.99%)
Dec 21, 2017	24.11	24.51	24.11	24.39	22,688	+0.36(+1.50%)
Dec 20, 2017	24.11	23.91	24.03	24.03	14,144	+0.12(+0.50%)
Dec 19, 2017	23.78	24.05	23.55	23.91	18,972	-0.04(-0.17%)
Dec 18, 2017	23.47	24.19	23.47	23.95	19,601	+0.80(+3.47%)
Dec 15, 2017	23.51	24.07	22.94	23.14	94,954	-0.24(-1.03%)
Dec 14, 2017	23.35	23.51	23.35	23.39	11,550	-0.04(-0.17%)
Dec 13, 2017	23.31	23.43	23.22	23.43	16,251	+0.28(+1.22%)
Dec 12, 2017	23.31	23.39	23.06	23.14	10,280	-0.20(-0.86%)
Dec 11, 2017	23.55	23.67	23.31	23.35	10,635	-0.12(-0.51%)
Dec 08, 2017	24.07	24.15	23.39	23.47	13,442	-0.52(-2.18%)
Dec 07, 2017	23.87	24.07	23.73	23.99	8,715	+0.16(+0.67%)
Dec 06, 2017	23.55	23.91	23.55	23.83	8,679	+0.24(+1.02%)
Dec 05, 2017	23.79	23.99	23.55	23.59	10,754	-0.04(-0.17%)
Dec 04, 2017	23.67	24.07	23.51	23.63	13,924	+0.12(+0.51%)
Dec 01, 2017	23.31	23.59	23.10	23.51	10,659	+0.20(+0.86%)
Nov 30, 2017	23.06	23.67	22.94	23.31	19,260	+0.16(+0.69%)
Nov 29, 2017	23.06	23.51	22.93	23.14	28,163	+0.08(+0.35%)
Nov 28, 2017	22.83	23.10	22.83	23.06	17,151	+0.32(+1.40%)
Nov 27, 2017	22.27	22.75	22.23	22.75	10,595	+0.40(+1.79%)
Nov 24, 2017	22.35	22.35	22.23	22.35	2,651	+0.12(+0.54%)
Nov 22, 2017	22.51	22.51	22.23	22.23	9,457	-0.20(-0.89%)
Nov 21, 2017	22.51	22.83	22.43	22.43	22,582	-0.04(-0.18%)
Nov 20, 2017	22.35	22.47	22.19	22.47	4,928	+0.12(+0.54%)
Nov 17, 2017	22.27	22.39	22.11	22.35	4,141	-0.04(-0.18%)
Nov 16, 2017	22.39	22.55	22.25	22.39	12,717	+0.40(+1.81%)
Nov 15, 2017	22.07	22.07	21.99	21.99	2,762	-0.32(-1.43%)
Nov 14, 2017	22.31	22.35	22.25	22.31	2,444	-0.04(-0.18%)
Nov 13, 2017	22.43	22.43	22.35	22.35	1,917	+0.12(+0.54%)
Nov 10, 2017	21.96	22.47	21.95	22.23	12,508	+0.56(+2.58%)
Nov 09, 2017	21.39	21.67	21.39	21.67	10,173	-0.20(-0.91%)
Nov 08, 2017	22.15	22.15	21.65	21.87	8,465	-0.28(-1.26%)
Nov 07, 2017	22.35	22.35	22.15	22.15	12,527	-0.08(-0.36%)
Nov 06, 2017	22.35	22.35	22.23	22.23	1,803	+0.04(+0.18%)
Nov 03, 2017	22.05	22.33	22.05	22.19	9,169	-0.16(-0.71%)
Nov 02, 2017	22.05	22.35	21.95	22.35	4,329	+0.32(+1.45%)
Nov 01, 2017	22.27	22.39	21.95	22.03	5,238	-0.24(-1.08%)
Oct 31, 2017	22.31	22.47	22.15	22.27	13,195	+0.08(+0.36%)
Oct 30, 2017	22.71	22.71	22.19	22.19	2,811	-0.52(-2.28%)
Oct 27, 2017	22.31	22.71	22.31	22.71	8,152	+0.28(+1.25%)
Oct 26, 2017	22.55	22.55	22.31	22.43	4,856	+0.08(+0.36%)
Oct 25, 2017	22.35	22.47	22.15	22.35	6,386	+0.00(+0.00%)
Oct 24, 2017	22.35	22.51	22.35	22.35	4,532	-0.08(-0.36%)
Oct 23, 2017	22.43	22.55	22.43	22.43	2,979	-0.16(-0.71%)
Oct 20, 2017	22.43	22.71	22.43	22.59	3,507	+0.20(+0.89%)
Oct 19, 2017	22.31	22.63	22.23	22.39	10,074	-0.12(-0.53%)
Oct 18, 2017	22.51	22.67	22.38	22.51	5,852	-0.04(-0.18%)
Oct 17, 2017	22.37	22.63	22.31	22.55	7,603	-0.16(-0.70%)
Oct 16, 2017	22.71	22.71	22.25	22.71	3,249	+0.08(+0.35%)
Oct 13, 2017	22.71	22.71	22.63	22.63	1,469	+0.00(+0.00%)
Oct 12, 2017	22.59	23.10	22.59	22.63	4,916	+0.12(+0.53%)
Oct 11, 2017	22.55	22.63	22.47	22.51	5,905	-0.12(-0.53%)
Oct 10, 2017	22.23	22.63	22.23	22.63	5,014	+0.40(+1.80%)
Oct 09, 2017	22.15	22.39	22.11	22.23	6,407	-0.16(-0.71%)
Oct 06, 2017	22.39	22.55	22.27	22.39	3,350	-0.08(-0.36%)
Oct 05, 2017	22.31	22.63	22.31	22.47	8,640	+0.16(+0.72%)
Oct 04, 2017	22.31	22.47	22.31	22.31	2,982	-0.12(-0.53%)
Oct 03, 2017	22.43	22.63	22.27	22.43	7,113	-0.04(-0.18%)

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.