Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.71	24.71	24.71	0	-0.06(-0.24%)
Dec 28, 2017	24.75	24.88	24.70	24.77	37,877	+0.01(+0.04%)
Dec 27, 2017	24.75	24.94	24.74	24.76	25,422	+0.01(+0.06%)
Dec 26, 2017	25.01	25.02	24.71	24.75	29,739	-0.25(-1.02%)
Dec 22, 2017	25.10	25.19	24.87	25.00	17,566	-0.23(-0.91%)
Dec 21, 2017	25.03	25.23	24.96	25.23	40,818	+0.13(+0.52%)
Dec 20, 2017	25.20	25.24	25.05	25.10	22,371	-0.09(-0.36%)
Dec 19, 2017	24.91	25.24	24.91	25.19	34,775	+0.28(+1.12%)
Dec 18, 2017	24.80	25.01	24.73	24.91	34,797	+0.12(+0.48%)
Dec 15, 2017	24.64	24.79	24.64	24.79	21,795	+0.13(+0.53%)
Dec 14, 2017	24.63	24.74	24.61	24.66	30,134	-0.07(-0.28%)
Dec 13, 2017	24.80	24.82	24.64	24.73	43,015	-0.09(-0.36%)
Dec 12, 2017	24.67	24.82	24.58	24.82	51,576	+0.22(+0.89%)
Dec 11, 2017	24.66	24.88	24.58	24.60	51,464	+0.05(+0.20%)
Dec 08, 2017	24.52	24.85	24.52	24.55	36,747	+0.11(+0.45%)
Dec 07, 2017	24.59	24.93	24.43	24.44	38,464	-0.25(-1.01%)
Dec 06, 2017	24.75	24.77	24.46	24.69	27,043	-0.10(-0.40%)
Dec 05, 2017	24.65	24.79	24.55	24.79	38,857	+0.14(+0.57%)
Dec 04, 2017	24.65	24.65	24.54	24.65	28,689	+0.00(+0.00%)
Dec 01, 2017	24.83	24.83	24.49	24.65	28,061	-0.12(-0.48%)
Nov 30, 2017	24.78	24.97	24.57	24.77	44,095	-0.05(-0.20%)
Nov 29, 2017	24.55	24.82	24.47	24.82	51,427	+0.27(+1.10%)
Nov 28, 2017	24.66	24.81	24.38	24.55	49,924	-0.11(-0.45%)
Nov 27, 2017	24.78	24.82	24.64	24.66	38,575	+0.11(+0.45%)
Nov 24, 2017	24.32	24.61	24.32	24.55	18,688	+0.35(+1.45%)
Nov 22, 2017	24.30	24.46	24.05	24.20	101,984	+0.12(+0.50%)
Nov 21, 2017	24.70	24.79	24.02	24.08	139,154	-0.66(-2.67%)
Nov 20, 2017	25.04	25.32	24.62	24.74	113,159	-0.31(-1.24%)
Nov 17, 2017	24.71	25.05	24.71	25.05	96,101	+0.31(+1.25%)
Nov 16, 2017	24.62	24.78	24.62	24.74	103,677	+0.26(+1.06%)
Nov 15, 2017	24.45	24.65	24.23	24.48	97,783	+0.11(+0.45%)
Nov 14, 2017	24.56	24.56	24.20	24.37	97,377	-0.09(-0.37%)
Nov 13, 2017	24.27	24.59	24.27	24.46	49,450	+0.31(+1.28%)
Nov 10, 2017	23.80	24.21	23.63	24.15	60,249	+0.40(+1.68%)
Nov 09, 2017	23.63	24.07	22.73	23.75	147,955	-0.21(-0.88%)
Nov 08, 2017	24.75	24.83	23.79	23.96	119,757	-0.80(-3.23%)
Nov 07, 2017	25.02	25.23	24.76	24.76	96,365	-0.22(-0.88%)
Nov 06, 2017	25.39	25.46	24.81	24.98	105,192	-0.40(-1.58%)
Nov 03, 2017	25.58	25.64	25.15	25.38	70,021	+0.09(+0.36%)
Nov 02, 2017	26.15	26.20	24.42	25.29	188,084	-0.94(-3.58%)
Nov 01, 2017	26.38	26.40	26.19	26.23	17,413	-0.15(-0.57%)
Oct 31, 2017	26.44	26.44	26.19	26.38	16,913	-0.04(-0.15%)
Oct 30, 2017	26.50	26.50	26.31	26.42	3,256	-0.35(-1.31%)
Oct 27, 2017	26.72	26.90	26.72	26.77	7,441	+0.08(+0.28%)
Oct 26, 2017	26.67	26.79	26.66	26.69	7,243	-0.09(-0.34%)
Oct 25, 2017	26.90	26.94	26.64	26.79	16,769	-0.20(-0.73%)
Oct 24, 2017	27.00	27.14	26.96	26.98	10,207	-0.04(-0.14%)
Oct 23, 2017	26.95	27.02	26.74	27.02	5,090	+0.07(+0.26%)
Oct 20, 2017	26.99	27.06	26.67	26.95	21,975	-0.07(-0.27%)
Oct 19, 2017	26.96	27.09	26.96	27.02	8,339	+0.06(+0.23%)
Oct 18, 2017	27.24	27.24	26.96	26.96	4,237	-0.29(-1.06%)
Oct 17, 2017	27.04	27.25	27.04	27.25	12,693	+0.10(+0.37%)
Oct 16, 2017	27.00	27.15	27.00	27.15	4,944	+0.08(+0.30%)
Oct 13, 2017	27.01	27.15	27.00	27.07	6,571	+0.03(+0.10%)
Oct 12, 2017	27.01	27.12	26.91	27.04	8,697	+0.10(+0.37%)
Oct 11, 2017	26.92	27.10	26.92	26.94	8,447	-0.12(-0.46%)
Oct 10, 2017	26.80	27.10	26.80	27.06	8,386	+0.16(+0.61%)
Oct 09, 2017	26.83	26.90	26.72	26.90	9,417	+0.03(+0.11%)
Oct 06, 2017	26.78	26.92	26.73	26.87	12,847	+0.08(+0.30%)
Oct 05, 2017	26.95	26.95	26.67	26.79	6,284	-0.08(-0.28%)
Oct 04, 2017	26.79	26.99	26.79	26.87	6,143	-0.08(-0.30%)
Oct 03, 2017	26.88	26.99	26.80	26.95	8,497	+0.09(+0.34%)

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.