Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.76	22.76	22.76	0	-0.05(-0.23%)
Dec 28, 2017	22.27	22.83	22.23	22.81	43,645	+0.56(+2.50%)
Dec 27, 2017	22.17	22.26	22.16	22.26	10,706	+0.13(+0.59%)
Dec 26, 2017	22.13	22.13	22.12	22.13	1,421	-0.17(-0.78%)
Dec 22, 2017	22.26	22.30	22.26	22.30	6,260	+0.02(+0.08%)
Dec 21, 2017	22.17	22.31	22.17	22.28	11,401	+0.14(+0.63%)
Dec 20, 2017	22.17	22.17	22.12	22.14	5,010	+0.07(+0.31%)
Dec 19, 2017	22.16	22.16	22.00	22.07	7,774	-0.04(-0.18%)
Dec 18, 2017	22.20	22.20	22.11	22.11	2,378	+0.28(+1.26%)
Dec 15, 2017	21.83	21.86	21.82	21.84	4,559	+0.01(+0.03%)
Dec 14, 2017	21.80	21.85	21.77	21.83	7,447	-0.01(-0.06%)
Dec 13, 2017	21.81	21.84	21.81	21.84	2,399	-0.07(-0.31%)
Dec 12, 2017	21.92	21.93	21.91	21.91	833	-0.03(-0.14%)
Dec 11, 2017	21.82	21.99	21.82	21.94	8,340	+0.01(+0.04%)
Dec 08, 2017	22.12	22.12	21.93	21.93	14,844	+0.12(+0.55%)
Dec 07, 2017	21.75	21.95	21.75	21.81	10,085	+0.09(+0.39%)
Dec 06, 2017	21.74	21.74	21.71	21.73	4,497	-0.11(-0.49%)
Dec 05, 2017	21.91	21.97	21.84	21.84	6,434	-0.07(-0.33%)
Dec 04, 2017	21.85	21.93	21.85	21.91	8,566	+0.27(+1.27%)
Dec 01, 2017	21.75	21.75	21.58	21.63	4,669	-0.04(-0.20%)
Nov 30, 2017	21.69	21.69	21.67	21.68	11,629	+0.15(+0.68%)
Nov 29, 2017	21.69	21.69	21.53	21.53	1,086	-0.13(-0.59%)
Nov 28, 2017	21.65	21.67	21.62	21.66	9,680	+0.40(+1.90%)
Nov 27, 2017	21.72	21.72	21.26	21.26	39,364	-0.35(-1.60%)
Nov 24, 2017	21.44	21.65	21.44	21.60	22,489	+0.19(+0.89%)
Nov 22, 2017	21.20	21.41	21.20	21.41	6,810	+0.09(+0.40%)
Nov 21, 2017	21.19	21.33	21.18	21.33	10,218	+0.11(+0.53%)
Nov 20, 2017	21.28	21.31	21.18	21.21	24,917	-0.55(-2.52%)
Nov 17, 2017	21.71	21.76	21.69	21.76	9,867	+0.10(+0.48%)
Nov 16, 2017	21.66	21.69	21.57	21.66	11,833	+0.08(+0.36%)
Nov 15, 2017	21.62	21.62	21.52	21.58	23,458	+0.01(+0.06%)
Nov 14, 2017	21.72	21.72	21.57	21.57	2,253	-0.03(-0.14%)
Nov 13, 2017	21.54	21.64	21.54	21.60	17,618	+0.14(+0.64%)
Nov 10, 2017	21.54	21.56	21.46	21.46	11,363	-0.13(-0.62%)
Nov 09, 2017	21.59	21.62	21.45	21.60	18,036	-0.03(-0.14%)
Nov 08, 2017	21.63	21.64	21.54	21.63	11,301	+0.14(+0.64%)
Nov 07, 2017	21.59	21.59	21.45	21.49	16,307	-0.19(-0.87%)
Nov 06, 2017	21.62	21.79	21.62	21.68	38,368	+0.06(+0.28%)
Nov 03, 2017	21.65	21.65	21.52	21.62	7,066	+0.07(+0.32%)
Nov 02, 2017	21.49	21.56	21.47	21.55	14,882	+0.16(+0.74%)
Nov 01, 2017	21.59	21.59	21.39	21.39	88,192	-0.23(-1.05%)
Oct 31, 2017	21.59	21.62	21.53	21.62	6,123	+0.03(+0.16%)
Oct 30, 2017	21.57	21.62	21.52	21.58	2,265	-0.03(-0.16%)
Oct 27, 2017	21.52	21.62	21.46	21.62	9,585	+0.25(+1.16%)
Oct 26, 2017	21.36	21.39	21.36	21.37	3,835	+0.05(+0.24%)
Oct 25, 2017	21.49	21.49	21.32	21.32	3,296	-0.17(-0.79%)
Oct 24, 2017	21.46	21.49	21.35	21.49	4,001	+0.15(+0.72%)
Oct 23, 2017	21.28	21.39	21.27	21.33	8,139	-0.38(-1.75%)
Oct 20, 2017	21.67	21.71	21.67	21.71	3,669	-0.02(-0.11%)
Oct 19, 2017	21.68	21.74	21.60	21.74	16,994	+0.31(+1.44%)
Oct 18, 2017	21.51	21.51	21.37	21.43	6,324	-0.14(-0.64%)
Oct 17, 2017	21.50	21.66	21.50	21.57	10,186	+0.03(+0.16%)
Oct 16, 2017	21.91	21.95	21.49	21.53	61,563	-0.48(-2.20%)
Oct 13, 2017	21.98	22.02	21.97	22.02	10,808	+0.06(+0.25%)
Oct 12, 2017	21.87	21.97	21.87	21.96	9,019	+0.20(+0.91%)
Oct 11, 2017	21.51	21.76	21.24	21.76	38,319	-0.20(-0.90%)
Oct 10, 2017	21.76	21.97	21.74	21.96	46,256	+0.06(+0.28%)
Oct 09, 2017	21.93	21.93	21.89	21.90	4,029	-0.41(-1.85%)
Oct 06, 2017	22.42	22.42	22.30	22.31	2,465	-0.18(-0.81%)
Oct 05, 2017	22.50	22.50	22.49	22.49	1,214	+0.08(+0.35%)
Oct 04, 2017	22.48	22.48	22.32	22.42	10,196	-0.06(-0.25%)
Oct 03, 2017	22.41	22.47	22.41	22.47	911	+0.17(+0.78%)

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.