Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.38	23.38	23.38	0	-0.25(-1.04%)
Dec 28, 2017	23.45	23.70	23.06	23.62	85,490	+0.20(+0.87%)
Dec 27, 2017	23.62	23.73	23.10	23.42	58,893	-0.18(-0.75%)
Dec 26, 2017	24.04	24.14	23.59	23.60	98,111	-0.46(-1.90%)
Dec 22, 2017	24.17	24.30	23.95	24.06	59,181	-0.02(-0.07%)
Dec 21, 2017	24.26	24.29	23.92	24.07	91,737	-0.08(-0.35%)
Dec 20, 2017	24.26	24.39	23.94	24.16	132,201	-0.08(-0.31%)
Dec 19, 2017	24.28	24.31	23.95	24.23	135,714	+0.08(+0.35%)
Dec 18, 2017	23.89	24.45	23.87	24.15	301,223	+0.32(+1.35%)
Dec 15, 2017	22.98	23.89	22.75	23.83	249,521	+0.86(+3.73%)
Dec 14, 2017	23.28	23.52	22.86	22.97	117,028	-0.23(-0.99%)
Dec 13, 2017	23.11	23.73	23.08	23.20	114,970	+0.13(+0.55%)
Dec 12, 2017	23.12	23.21	22.75	23.07	93,978	+0.12(+0.52%)
Dec 11, 2017	23.11	23.23	22.86	22.95	78,074	-0.18(-0.77%)
Dec 08, 2017	23.30	23.63	22.92	23.13	104,486	-0.08(-0.37%)
Dec 07, 2017	23.16	23.63	23.00	23.22	108,266	-0.11(-0.47%)
Dec 06, 2017	23.37	23.59	23.23	23.33	67,725	-0.12(-0.51%)
Dec 05, 2017	23.93	23.93	23.45	23.45	83,606	-0.38(-1.60%)
Dec 04, 2017	23.72	24.10	23.28	23.83	107,071	+0.45(+1.92%)
Dec 01, 2017	23.55	23.81	23.06	23.38	134,253	-0.19(-0.83%)
Nov 30, 2017	23.88	23.98	23.50	23.57	405,034	-0.21(-0.89%)
Nov 29, 2017	23.08	23.91	22.75	23.78	261,391	+0.83(+3.62%)
Nov 28, 2017	22.31	23.00	22.27	22.95	141,683	+0.68(+3.04%)
Nov 27, 2017	22.39	22.58	22.27	22.28	72,612	-0.12(-0.53%)
Nov 24, 2017	22.68	22.68	22.33	22.39	45,814	-0.25(-1.09%)
Nov 22, 2017	22.49	22.78	22.13	22.64	175,373	+0.20(+0.91%)
Nov 21, 2017	22.84	22.84	22.38	22.44	127,945	-0.27(-1.19%)
Nov 20, 2017	22.48	22.78	22.34	22.71	84,744	+0.33(+1.48%)
Nov 17, 2017	22.23	22.61	22.18	22.38	85,115	+0.03(+0.11%)
Nov 16, 2017	22.35	22.67	21.98	22.35	91,791	+0.12(+0.53%)
Nov 15, 2017	21.93	22.50	21.84	22.23	260,046	+0.18(+0.81%)
Nov 14, 2017	21.81	22.14	21.81	22.06	119,649	+0.17(+0.77%)
Nov 13, 2017	21.78	21.93	21.40	21.89	74,843	+0.07(+0.31%)
Nov 10, 2017	21.81	21.96	21.79	21.82	95,498	+0.00(+0.00%)
Nov 09, 2017	21.86	21.93	21.58	21.82	129,791	-0.18(-0.81%)
Nov 08, 2017	21.91	22.08	21.73	22.00	163,813	-0.04(-0.19%)
Nov 07, 2017	22.28	22.29	21.93	22.04	204,838	-0.24(-1.06%)
Nov 06, 2017	22.20	22.44	22.19	22.28	112,903	+0.04(+0.19%)
Nov 03, 2017	22.46	22.46	22.19	22.23	56,417	-0.20(-0.91%)
Nov 02, 2017	22.19	22.60	22.08	22.44	55,113	+0.25(+1.11%)
Nov 01, 2017	22.36	22.88	21.99	22.19	186,443	-0.14(-0.64%)
Oct 31, 2017	22.34	22.44	22.13	22.34	112,488	+0.15(+0.69%)
Oct 30, 2017	22.06	22.42	22.00	22.18	142,527	-0.03(-0.15%)
Oct 27, 2017	22.16	22.24	22.11	22.22	120,864	+0.06(+0.27%)
Oct 26, 2017	22.10	22.32	22.10	22.16	100,369	+0.07(+0.31%)
Oct 25, 2017	22.09	22.27	21.80	22.09	127,267	-0.06(-0.27%)
Oct 24, 2017	22.68	23.09	22.04	22.15	183,355	-0.68(-2.97%)
Oct 23, 2017	22.98	22.98	22.67	22.83	52,551	-0.14(-0.63%)
Oct 20, 2017	23.21	23.23	22.89	22.97	77,944	+0.06(+0.26%)
Oct 19, 2017	22.85	22.95	22.65	22.91	42,851	-0.02(-0.07%)
Oct 18, 2017	22.58	23.00	22.55	22.93	80,338	+0.39(+1.73%)
Oct 17, 2017	22.68	22.80	22.42	22.54	51,215	-0.21(-0.93%)
Oct 16, 2017	22.49	22.85	22.38	22.75	64,931	+0.27(+1.21%)
Oct 13, 2017	22.58	22.75	22.38	22.48	42,790	-0.14(-0.60%)
Oct 12, 2017	23.07	23.16	22.53	22.62	72,790	-0.47(-2.02%)
Oct 11, 2017	23.08	23.30	22.96	23.08	80,939	-0.05(-0.22%)
Oct 10, 2017	23.00	23.20	22.83	23.13	205,683	+0.24(+1.04%)
Oct 09, 2017	23.19	23.28	22.88	22.89	78,286	-0.20(-0.88%)
Oct 06, 2017	22.88	23.48	22.78	23.10	249,311	+0.06(+0.26%)
Oct 05, 2017	23.20	23.20	22.65	23.04	154,326	-0.09(-0.40%)
Oct 04, 2017	23.41	23.41	23.06	23.13	186,103	-0.29(-1.23%)
Oct 03, 2017	22.91	23.43	22.75	23.42	237,513	+0.58(+2.52%)

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.