Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.34	23.34	23.34	0	+0.11(+0.48%)
Dec 28, 2017	23.02	23.23	23.02	23.23	12,356	+0.14(+0.62%)
Dec 27, 2017	23.23	23.27	23.08	23.09	13,081	-0.13(-0.58%)
Dec 26, 2017	23.18	23.32	23.18	23.22	12,317	+0.04(+0.17%)
Dec 22, 2017	23.14	23.20	22.92	23.18	19,393	+0.12(+0.52%)
Dec 21, 2017	22.95	23.13	22.80	23.06	9,744	+0.10(+0.42%)
Dec 20, 2017	22.95	23.00	22.84	22.96	13,548	+0.06(+0.28%)
Dec 19, 2017	23.16	23.16	22.90	22.90	9,927	-0.29(-1.25%)
Dec 18, 2017	22.92	23.19	22.92	23.19	18,007	+0.35(+1.53%)
Dec 15, 2017	22.80	22.94	22.79	22.84	55,516	+0.03(+0.13%)
Dec 14, 2017	22.92	22.97	22.76	22.81	48,157	-0.05(-0.20%)
Dec 13, 2017	22.73	22.88	22.72	22.86	9,687	+0.14(+0.62%)
Dec 12, 2017	22.69	22.82	22.63	22.71	11,287	-0.03(-0.11%)
Dec 11, 2017	22.62	22.82	22.61	22.74	13,047	+0.15(+0.66%)
Dec 08, 2017	22.73	22.73	22.52	22.59	18,337	+0.02(+0.08%)
Dec 07, 2017	22.32	22.62	22.02	22.57	22,849	+0.16(+0.71%)
Dec 06, 2017	22.61	22.64	22.35	22.41	15,162	-0.41(-1.79%)
Dec 05, 2017	22.94	22.94	22.75	22.82	4,449	-0.03(-0.13%)
Dec 04, 2017	23.00	23.07	22.85	22.85	20,068	-0.12(-0.51%)
Dec 01, 2017	22.93	22.97	22.87	22.97	3,674	+0.18(+0.78%)
Nov 30, 2017	22.76	22.88	22.64	22.79	21,173	+0.15(+0.66%)
Nov 29, 2017	22.69	22.79	22.59	22.64	12,069	-0.15(-0.66%)
Nov 28, 2017	22.82	22.82	22.69	22.79	34,724	+0.01(+0.04%)
Nov 27, 2017	22.95	22.96	22.78	22.78	10,448	-0.21(-0.91%)
Nov 24, 2017	22.99	23.00	22.89	22.99	5,063	+0.17(+0.74%)
Nov 22, 2017	22.92	22.93	22.76	22.82	23,119	+0.03(+0.15%)
Nov 21, 2017	23.00	23.00	22.76	22.79	17,728	-0.12(-0.54%)
Nov 20, 2017	23.13	23.13	22.75	22.91	11,509	-0.14(-0.61%)
Nov 17, 2017	22.83	23.08	22.82	23.05	30,059	+0.19(+0.83%)
Nov 16, 2017	22.95	23.00	22.83	22.86	10,365	-0.17(-0.73%)
Nov 15, 2017	22.88	23.03	22.71	23.03	8,319	+0.11(+0.49%)
Nov 14, 2017	23.00	23.08	22.89	22.92	7,082	-0.28(-1.22%)
Nov 13, 2017	23.53	23.79	23.15	23.20	18,366	-0.71(-2.97%)
Nov 10, 2017	23.85	24.03	23.85	23.91	12,938	-0.01(-0.04%)
Nov 09, 2017	24.07	24.07	23.91	23.92	5,815	-0.03(-0.14%)
Nov 08, 2017	24.11	24.11	23.92	23.95	7,207	-0.09(-0.36%)
Nov 07, 2017	23.99	24.12	23.99	24.04	4,664	-0.01(-0.04%)
Nov 06, 2017	23.90	24.05	23.90	24.05	6,607	+0.23(+0.97%)
Nov 03, 2017	23.76	23.85	23.75	23.82	4,493	+0.03(+0.12%)
Nov 02, 2017	23.94	23.94	23.69	23.79	4,924	-0.16(-0.67%)
Nov 01, 2017	23.82	24.07	23.82	23.95	23,974	+0.13(+0.55%)
Oct 31, 2017	23.89	23.89	23.75	23.82	8,495	-0.13(-0.55%)
Oct 30, 2017		23.93	23.95	23.95	8,528	+0.02(+0.09%)
Oct 27, 2017	23.73	24.00	23.69	23.93	6,844	+0.28(+1.18%)
Oct 26, 2017	23.51	23.72	23.51	23.65	2,074	+0.05(+0.23%)
Oct 25, 2017	23.89	23.89	23.53	23.60	6,076	-0.29(-1.21%)
Oct 24, 2017	23.97	23.97	23.88	23.88	5,187	+0.02(+0.08%)
Oct 23, 2017	24.12	24.15	23.86	23.87	17,842	-0.25(-1.05%)
Oct 20, 2017	24.12	24.18	24.00	24.12	9,154	+0.05(+0.19%)
Oct 19, 2017	24.03	24.11	24.00	24.07	4,143	+0.02(+0.10%)
Oct 18, 2017	24.42	24.42	24.02	24.05	7,413	-0.20(-0.82%)
Oct 17, 2017	24.44	24.44	24.19	24.25	3,434	-0.07(-0.29%)
Oct 16, 2017	24.44	24.46	24.32	24.32	11,622	+0.17(+0.70%)
Oct 13, 2017	24.30	24.38	24.13	24.15	4,072	-0.14(-0.57%)
Oct 12, 2017	24.24	24.43	24.15	24.29	10,490	+0.05(+0.21%)
Oct 11, 2017	24.10	24.24	24.10	24.24	5,589	+0.11(+0.45%)
Oct 10, 2017	24.15	24.30	24.09	24.13	6,629	-0.02(-0.06%)
Oct 09, 2017	24.18	24.18	24.10	24.15	3,007	+0.01(+0.03%)
Oct 06, 2017	24.16	24.16	24.08	24.14	5,587	-0.06(-0.25%)
Oct 05, 2017	24.03	24.25	24.03	24.20	21,509	+0.21(+0.88%)
Oct 04, 2017	23.89	24.03	23.89	23.99	18,494	+0.01(+0.04%)
Oct 03, 2017	23.81	23.99	23.81	23.98	4,511	+0.09(+0.38%)

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.