Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.95	23.95	23.95	0	-0.17(-0.70%)
Dec 28, 2017	24.06	24.19	23.91	24.12	85,655	+0.18(+0.74%)
Dec 27, 2017	23.78	24.21	23.59	23.94	41,199	+0.18(+0.78%)
Dec 26, 2017	23.72	24.04	23.70	23.76	45,947	+0.09(+0.37%)
Dec 22, 2017	23.95	23.95	23.59	23.67	25,904	-0.18(-0.77%)
Dec 21, 2017	23.45	23.91	23.45	23.85	41,622	+0.51(+2.18%)
Dec 20, 2017	23.68	23.68	23.34	23.34	15,192	-0.25(-1.06%)
Dec 19, 2017	24.09	24.09	23.42	23.59	40,764	-0.45(-1.87%)
Dec 18, 2017	23.74	24.23	23.74	24.04	59,047	+0.53(+2.26%)
Dec 15, 2017	22.93	23.96	22.93	23.51	162,520	+0.59(+2.57%)
Dec 14, 2017	23.11	23.73	22.71	22.92	101,851	-0.14(-0.61%)
Dec 13, 2017	23.25	23.55	22.93	23.06	66,356	-0.13(-0.57%)
Dec 12, 2017	23.38	23.70	23.07	23.20	52,885	-0.10(-0.41%)
Dec 11, 2017	23.39	23.63	23.18	23.29	39,661	-0.17(-0.72%)
Dec 08, 2017	23.92	24.55	23.44	23.46	44,252	-0.35(-1.46%)
Dec 07, 2017	24.22	24.38	23.70	23.81	44,375	-0.24(-0.98%)
Dec 06, 2017	24.63	24.66	23.05	24.04	70,403	-0.66(-2.66%)
Dec 05, 2017	24.74	24.96	24.35	24.70	109,344	-0.01(-0.06%)
Dec 04, 2017	24.46	24.88	23.87	24.71	140,443	+0.58(+2.38%)
Dec 01, 2017	24.46	25.24	23.56	24.14	95,423	-0.38(-1.53%)
Nov 30, 2017	24.54	24.66	24.09	24.51	122,446	+0.10(+0.42%)
Nov 29, 2017	23.70	24.49	23.39	24.41	91,868	+0.82(+3.47%)
Nov 28, 2017	23.10	23.75	23.04	23.59	118,835	+0.54(+2.33%)
Nov 27, 2017		23.22	22.93	23.06	58,793	-0.04(-0.19%)
Nov 24, 2017	23.33	23.33	23.03	23.10	36,029	-0.19(-0.82%)
Nov 22, 2017	23.48	23.59	23.21	23.29	43,885	-0.12(-0.50%)
Nov 21, 2017	23.36	23.63	23.20	23.41	59,226	+0.15(+0.63%)
Nov 20, 2017	23.13	23.39	22.79	23.26	55,063	+0.22(+0.96%)
Nov 17, 2017	22.72	23.08	22.63	23.04	62,914	+0.16(+0.71%)
Nov 16, 2017	22.83	23.14	22.75	22.88	54,283	+0.25(+1.11%)
Nov 15, 2017	22.59	23.04	22.56	22.63	45,235	-0.09(-0.39%)
Nov 14, 2017	22.46	22.85	22.35	22.72	39,884	+0.18(+0.78%)
Nov 13, 2017	22.45	22.83	22.27	22.54	71,590	+0.09(+0.39%)
Nov 10, 2017	22.53	22.94	22.45	22.45	52,654	-0.07(-0.29%)
Nov 09, 2017	22.59	22.65	22.20	22.52	85,632	+0.06(+0.26%)
Nov 08, 2017	22.47	22.65	22.33	22.46	89,765	-0.12(-0.52%)
Nov 07, 2017	23.32	23.32	22.47	22.58	125,257	-0.81(-3.45%)
Nov 06, 2017	23.55	23.71	23.37	23.38	52,917	-0.15(-0.65%)
Nov 03, 2017	23.92	23.92	23.46	23.54	131,900	-0.37(-1.56%)
Nov 02, 2017	23.71	24.14	23.44	23.91	80,698	+0.25(+1.05%)
Nov 01, 2017	24.03	25.35	23.51	23.66	132,930	-0.11(-0.46%)
Oct 31, 2017	23.53	23.95	23.41	23.77	216,345	+0.31(+1.31%)
Oct 30, 2017	23.61	23.79	23.37	23.46	166,316	-0.34(-1.42%)
Oct 27, 2017	24.49	24.90	23.15	23.80	313,019	-2.56(-9.72%)
Oct 26, 2017	26.23	26.48	26.00	26.36	65,352	+0.26(+1.01%)
Oct 25, 2017	26.17	26.19	25.71	26.10	145,118	-0.08(-0.31%)
Oct 24, 2017	26.02	26.37	25.95	26.18	80,258	+0.29(+1.10%)
Oct 23, 2017	26.16	26.44	25.73	25.89	62,484	-0.29(-1.12%)
Oct 20, 2017	26.48	26.74	26.03	26.19	109,395	+0.04(+0.14%)
Oct 19, 2017	25.63	26.26	25.63	26.15	76,003	+0.26(+1.02%)
Oct 18, 2017	25.01	26.39	24.98	25.89	156,891	+1.09(+4.40%)
Oct 17, 2017	24.33	24.97	24.17	24.80	216,670	+0.60(+2.48%)
Oct 16, 2017	24.33	24.45	24.07	24.20	74,723	-0.05(-0.21%)
Oct 13, 2017	24.25	24.36	24.11	24.25	46,117	+0.01(+0.03%)
Oct 12, 2017	24.14	24.37	24.12	24.24	59,959	-0.06(-0.24%)
Oct 11, 2017	24.16	24.47	24.16	24.30	61,589	-0.06(-0.24%)
Oct 10, 2017	24.28	24.65	24.10	24.36	122,068	+0.23(+0.94%)
Oct 09, 2017	24.07	24.46	24.03	24.13	33,319	-0.10(-0.39%)
Oct 06, 2017	24.10	24.30	23.96	24.22	46,303	+0.12(+0.52%)
Oct 05, 2017	23.86	24.34	23.84	24.10	39,488	+0.29(+1.23%)
Oct 04, 2017	23.99	24.04	23.68	23.81	61,523	-0.15(-0.61%)
Oct 03, 2017	23.67	23.98	23.60	23.95	67,872	+0.29(+1.24%)

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.