Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.04	24.04	24.04	0	-0.08(-0.33%)
Dec 28, 2017	24.08	24.16	24.08	24.12	144,728	-0.05(-0.23%)
Dec 27, 2017	24.40	24.40	24.14	24.18	100,359	-0.06(-0.27%)
Dec 26, 2017	24.32	24.32	24.17	24.24	77,740	+0.05(+0.23%)
Dec 22, 2017	24.31	24.31	24.08	24.18	140,200	+0.20(+0.85%)
Dec 21, 2017	24.02	24.03	23.97	23.98	120,948	+0.02(+0.06%)
Dec 20, 2017	24.06	24.06	23.87	23.96	162,033	+0.04(+0.19%)
Dec 19, 2017	24.00	24.00	23.87	23.92	159,047	-0.07(-0.31%)
Dec 18, 2017	24.00	24.05	23.95	24.00	141,800	+0.49(+2.08%)
Dec 15, 2017	23.56	23.60	23.36	23.50	210,440	+0.22(+0.97%)
Dec 14, 2017	23.25	23.36	23.25	23.28	124,902	-0.13(-0.56%)
Dec 13, 2017	23.40	23.47	23.26	23.41	164,762	-0.16(-0.68%)
Dec 12, 2017	23.63	23.65	23.46	23.57	213,798	-0.28(-1.17%)
Dec 11, 2017	23.88	23.88	23.78	23.85	225,589	+0.10(+0.42%)
Dec 08, 2017	23.95	24.04	23.66	23.75	147,203	-0.32(-1.33%)
Dec 07, 2017	24.00	24.13	23.82	24.07	131,310	+0.22(+0.92%)
Dec 06, 2017	23.71	23.93	23.66	23.85	223,220	-0.22(-0.93%)
Dec 05, 2017	24.22	24.26	24.07	24.07	231,674	-0.44(-1.77%)
Dec 04, 2017	24.62	24.78	24.50	24.51	209,814	-0.60(-2.39%)
Dec 01, 2017	25.27	25.27	24.95	25.11	118,897	+0.11(+0.43%)
Nov 30, 2017	25.05	25.14	25.00	25.00	264,182	-0.24(-0.96%)
Nov 29, 2017	25.47	25.47	25.18	25.25	150,745	-0.30(-1.17%)
Nov 28, 2017	25.54	25.57	25.28	25.55	270,413	+0.02(+0.06%)
Nov 27, 2017	26.01	26.12	25.45	25.53	146,547	+0.14(+0.53%)
Nov 24, 2017	25.53	25.53	25.30	25.39	75,916	+0.21(+0.85%)
Nov 22, 2017	25.28	25.28	25.06	25.18	135,602	+0.23(+0.92%)
Nov 21, 2017	24.84	24.98	24.79	24.95	301,634	+0.60(+2.46%)
Nov 20, 2017	24.26	24.41	24.09	24.35	266,758	-0.11(-0.45%)
Nov 17, 2017	24.45	24.53	24.43	24.46	771,486	-0.09(-0.35%)
Nov 16, 2017	24.45	24.62	24.41	24.55	160,512	+0.53(+2.19%)
Nov 15, 2017	23.68	24.20	23.68	24.02	126,748	-0.07(-0.29%)
Nov 14, 2017	24.13	24.20	24.00	24.09	158,016	-0.08(-0.33%)
Nov 13, 2017	23.79	24.17	23.76	24.17	179,409	-0.10(-0.41%)
Nov 10, 2017	24.72	24.72	24.20	24.27	158,021	-0.48(-1.94%)
Nov 09, 2017	24.81	24.86	24.36	24.75	203,502	-0.19(-0.76%)
Nov 08, 2017	24.94	25.05	24.83	24.94	218,201	+0.30(+1.20%)
Nov 07, 2017	24.61	24.65	24.51	24.64	230,777	+0.59(+2.47%)
Nov 06, 2017	24.00	24.09	23.90	24.05	227,844	+0.24(+1.01%)
Nov 03, 2017	23.78	23.89	23.45	23.81	164,406	+0.16(+0.68%)
Nov 02, 2017	23.62	23.65	23.50	23.65	116,406	-0.05(-0.21%)
Nov 01, 2017	23.79	23.79	23.61	23.70	213,658	+0.31(+1.33%)
Oct 31, 2017	23.36	23.43	23.17	23.39	252,252	+0.41(+1.78%)
Oct 30, 2017	22.94	23.00	22.92	22.98	257,683	+0.09(+0.39%)
Oct 27, 2017	22.61	22.90	22.11	22.89	245,342	+0.82(+3.72%)
Oct 26, 2017	22.84	22.96	22.05	22.07	410,177	-1.18(-5.08%)
Oct 25, 2017	22.85	23.60	22.61	23.25	454,060	+0.88(+3.93%)
Oct 24, 2017	22.26	22.41	22.26	22.37	229,570	-0.13(-0.58%)
Oct 23, 2017	22.55	22.67	22.37	22.50	223,800	+0.42(+1.90%)
Oct 20, 2017	22.18	22.18	22.08	22.08	151,394	-0.04(-0.16%)
Oct 19, 2017	22.12	22.20	22.00	22.11	156,330	-0.19(-0.83%)
Oct 18, 2017	22.43	22.49	22.25	22.30	249,535	-0.20(-0.89%)
Oct 17, 2017	22.36	22.54	22.36	22.50	97,236	+0.16(+0.71%)
Oct 16, 2017	22.34	22.48	22.19	22.34	313,314	+0.09(+0.38%)
Oct 13, 2017	21.99	22.35	21.97	22.25	135,358	+0.39(+1.81%)
Oct 12, 2017	21.92	21.92	21.75	21.86	160,921	+0.14(+0.65%)
Oct 11, 2017	21.68	21.68	21.46	21.72	148,530	+0.48(+2.26%)
Oct 10, 2017	21.18	21.33	21.18	21.24	218,071	+0.01(+0.07%)
Oct 09, 2017	21.32	21.32	21.20	21.23	95,167	+0.03(+0.12%)
Oct 06, 2017	21.16	21.22	21.02	21.20	125,522	+0.19(+0.90%)
Oct 05, 2017	21.10	21.10	20.91	21.01	138,197	-0.09(-0.43%)
Oct 04, 2017	21.14	21.14	21.02	21.10	116,188	+0.01(+0.05%)
Oct 03, 2017	20.87	21.09	20.83	21.09	169,730	+0.34(+1.64%)

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.