Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.08	22.08	22.08	0	-0.02(-0.09%)
Dec 28, 2017	22.23	22.47	21.94	22.10	87,789	-0.09(-0.39%)
Dec 27, 2017	22.31	22.53	22.11	22.18	75,038	-0.10(-0.43%)
Dec 26, 2017	22.65	22.65	22.16	22.28	51,324	-0.34(-1.52%)
Dec 22, 2017	22.61	22.78	22.40	22.62	117,698	-0.01(-0.04%)
Dec 21, 2017	22.77	22.84	22.34	22.63	114,433	-0.07(-0.29%)
Dec 20, 2017	22.53	22.85	22.08	22.70	100,218	+0.24(+1.06%)
Dec 19, 2017	21.92	22.67	21.91	22.46	144,738	+0.54(+2.48%)
Dec 18, 2017	22.01	22.16	21.79	21.92	85,682	+0.02(+0.09%)
Dec 15, 2017	21.68	21.93	21.34	21.90	567,164	+0.27(+1.23%)
Dec 14, 2017	21.72	22.02	21.44	21.63	119,914	-0.05(-0.22%)
Dec 13, 2017	21.42	21.97	21.42	21.68	117,753	+0.26(+1.20%)
Dec 12, 2017	21.34	21.78	21.16	21.42	129,558	+0.10(+0.45%)
Dec 11, 2017	21.37	21.75	21.22	21.33	132,861	-0.02(-0.09%)
Dec 08, 2017	22.02	22.02	21.28	21.34	126,579	-0.57(-2.61%)
Dec 07, 2017	21.83	22.01	21.66	21.92	145,217	+0.05(+0.22%)
Dec 06, 2017	22.17	22.34	21.75	21.87	211,285	-0.36(-1.63%)
Dec 05, 2017	22.75	22.75	22.09	22.23	133,595	-0.51(-2.22%)
Dec 04, 2017	23.06	23.06	22.73	22.74	139,200	-0.06(-0.25%)
Dec 01, 2017	22.60	22.92	22.09	22.79	114,694	+0.12(+0.55%)
Nov 30, 2017	22.40	22.74	22.31	22.67	130,000	+0.34(+1.54%)
Nov 29, 2017	22.28	22.69	22.12	22.33	100,938	+0.18(+0.82%)
Nov 28, 2017	22.29	22.49	21.96	22.15	314,933	-0.14(-0.64%)
Nov 27, 2017	22.13	23.06	21.94	22.29	177,057	+0.26(+1.17%)
Nov 24, 2017	23.37	23.37	22.00	22.03	135,076	-1.38(-5.90%)
Nov 22, 2017	23.68	24.05	23.34	23.41	84,699	-0.24(-1.01%)
Nov 21, 2017	22.94	23.75	22.87	23.65	154,424	+0.72(+3.16%)
Nov 20, 2017	22.72	22.93	22.52	22.93	70,485	+0.12(+0.54%)
Nov 17, 2017	22.74	23.13	22.63	22.80	87,103	-0.07(-0.29%)
Nov 16, 2017	22.26	23.00	22.26	22.87	66,367	+0.75(+3.41%)
Nov 15, 2017	22.50	22.50	22.05	22.12	68,306	-0.50(-2.19%)
Nov 14, 2017	22.43	22.63	22.25	22.61	80,863	+0.08(+0.34%)
Nov 13, 2017	22.07	22.63	21.86	22.54	69,375	+0.41(+1.85%)
Nov 10, 2017	22.01	22.25	21.96	22.13	78,341	-0.01(-0.04%)
Nov 09, 2017	22.10	22.32	21.93	22.14	91,933	-0.13(-0.60%)
Nov 08, 2017	22.10	22.36	21.94	22.27	71,015	+0.06(+0.26%)
Nov 07, 2017	22.69	22.69	21.89	22.21	92,604	-0.53(-2.35%)
Nov 06, 2017	22.55	22.78	22.46	22.75	91,208	+0.28(+1.23%)
Nov 03, 2017	22.55	22.70	22.33	22.47	144,166	-0.09(-0.38%)
Nov 02, 2017	22.77	23.14	22.26	22.56	151,002	-0.22(-0.96%)
Nov 01, 2017	23.36	23.47	22.62	22.77	108,111	-0.54(-2.33%)
Oct 31, 2017	22.77	23.39	22.67	23.32	225,014	+0.66(+2.90%)
Oct 30, 2017	22.15	22.74	21.92	22.66	196,086	+0.46(+2.06%)
Oct 27, 2017	22.15	22.20	20.85	22.20	189,582	+0.13(+0.60%)
Oct 26, 2017	21.50	22.16	21.47	22.07	181,255	+0.63(+2.93%)
Oct 25, 2017	21.68	21.81	20.79	21.44	903,905	-1.31(-5.74%)
Oct 24, 2017	26.20	26.94	22.72	22.75	561,336	-0.55(-2.37%)
Oct 23, 2017	22.86	23.37	22.83	23.30	112,741	+0.48(+2.09%)
Oct 20, 2017	22.78	23.01	22.37	22.82	74,447	+0.25(+1.10%)
Oct 19, 2017	22.68	22.68	22.31	22.57	63,677	-0.11(-0.50%)
Oct 18, 2017	22.55	22.75	22.26	22.69	97,998	+0.16(+0.72%)
Oct 17, 2017	22.60	22.83	22.44	22.53	58,907	-0.09(-0.38%)
Oct 16, 2017	22.94	23.11	22.53	22.61	73,317	-0.28(-1.21%)
Oct 13, 2017	23.10	23.13	22.83	22.89	174,973	-0.24(-1.03%)
Oct 12, 2017	23.43	23.85	23.05	23.13	250,554	-0.23(-0.98%)
Oct 11, 2017	22.26	23.38	22.26	23.36	1,049,097	+1.12(+5.02%)
Oct 10, 2017	22.12	22.25	22.06	22.24	161,836	+0.22(+1.00%)
Oct 09, 2017	22.50	22.54	22.01	22.02	61,440	-0.47(-2.08%)
Oct 06, 2017	22.42	22.56	22.13	22.49	107,849	+0.01(+0.04%)
Oct 05, 2017	22.77	22.77	22.42	22.48	57,216	-0.28(-1.21%)
Oct 04, 2017	22.76	23.28	22.59	22.76	117,411	-0.01(-0.04%)
Oct 03, 2017	23.22	23.28	22.55	22.77	122,653	-0.47(-2.01%)

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.