Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2017		24.03	24.03	24.03	21	-0.02(-0.08%)
Dec 22, 2017		24.05	24.05	24.05	0	-0.11(-0.46%)
Dec 21, 2017	24.28	24.28	24.13	24.16	2,087	-0.04(-0.16%)
Dec 20, 2017	24.24	24.24	24.18	24.20	787	-0.39(-1.59%)
Dec 19, 2017	24.59	24.59	24.59	24.59	442	+0.39(+1.61%)
Dec 15, 2017		24.20	24.20	24.20	80	+0.02(+0.10%)
Dec 13, 2017		24.18	24.18	24.18	2	-0.21(-0.85%)
Dec 11, 2017		24.39	24.39	24.39	83	-0.06(-0.27%)
Dec 08, 2017	24.46	24.49	24.45	24.45	1,749	+0.05(+0.20%)
Dec 07, 2017	24.40	24.40	24.40	24.40	147	+0.40(+1.66%)
Dec 05, 2017		24.00	24.00	24.00	1	-0.08(-0.32%)
Dec 04, 2017		24.48	24.08	24.08	1,247	-0.40(-1.63%)
Dec 01, 2017	24.43	24.48	24.43	24.48	835	+0.01(+0.03%)
Nov 30, 2017	24.47	24.47	24.42	24.47	2,900	-0.06(-0.23%)
Nov 29, 2017	24.53	24.54	24.53	24.53	7,758	-0.42(-1.68%)
Nov 28, 2017	25.28	25.31	24.81	24.95	16,367	-0.02(-0.08%)
Nov 24, 2017		24.97	24.97	24.97	0	-0.07(-0.28%)
Nov 21, 2017	25.07	25.07	25.04	25.04	105	+0.11(+0.44%)
Nov 20, 2017	24.93	24.93	24.93	24.93	300	+0.11(+0.44%)
Nov 16, 2017		24.82	24.82	24.82	0	+0.00(+0.00%)
Nov 15, 2017	24.70	24.82	24.70	24.82	101,568	+0.12(+0.49%)
Nov 13, 2017		24.70	24.70	24.70	83	-0.14(-0.56%)
Nov 08, 2017		24.84	24.84	24.84	0	+0.30(+1.22%)
Oct 30, 2017		24.54	24.54	24.54	0	+0.28(+1.15%)
Oct 24, 2017		24.26	24.26	24.26	0	+0.19(+0.77%)
Oct 23, 2017	24.07	24.07	24.07	24.07	600	+0.09(+0.36%)
Oct 19, 2017		23.99	23.99	23.99	0	-0.06(-0.24%)
Oct 17, 2017		24.05	24.05	24.05	0	+0.55(+2.32%)
Oct 04, 2017		23.50	23.50	23.50	0	+0.01(+0.05%)
Sep 29, 2017				23.49	150	+0.38(+1.65%)
Sep 26, 2017		23.11	23.11	23.11	0	-0.34(-1.44%)
Sep 20, 2017				23.44	20	+0.59(+2.60%)
Sep 15, 2017				22.85	2	-0.20(-0.87%)
Sep 12, 2017		23.05	23.05	23.05	0	+0.03(+0.12%)
Sep 11, 2017	22.97	23.02	22.97	23.02	773	-0.40(-1.70%)
Aug 31, 2017		23.42	23.42	23.42	0	+0.14(+0.60%)
Aug 30, 2017	23.29	23.29	23.28	23.28	1,442	+0.11(+0.46%)
Aug 29, 2017	23.21	23.18	23.17	23.17	492	-0.12(-0.50%)
Aug 25, 2017		23.29	23.29	23.29	0	+0.03(+0.13%)
Aug 22, 2017		23.26	23.26	23.26	0	+0.14(+0.60%)
Aug 21, 2017	23.12	23.12	23.12	23.12	10,000	+0.12(+0.52%)
Aug 03, 2017		23.00	23.00	23.00	0	+0.10(+0.44%)
Aug 02, 2017	22.90	22.90	22.90	22.90	588	+0.13(+0.57%)
Aug 01, 2017	22.77	22.77	22.77	22.77	200	-0.02(-0.09%)
Jul 24, 2017				22.79	33	-0.01(-0.04%)
Jul 18, 2017				22.80	4	-0.23(-0.99%)
Jul 12, 2017				23.03	1	+0.59(+2.62%)
Jul 03, 2017		22.44	22.44	22.44	0	-0.05(-0.21%)
Jun 30, 2017	22.36	22.49	22.36	22.49	287	+0.05(+0.20%)
Jun 29, 2017	22.44	22.44	22.44	22.44	325	+0.06(+0.29%)
Jun 28, 2017	22.48	22.48	22.38	22.38	220	-0.16(-0.71%)
Jun 26, 2017		22.54	22.54	22.54	0	-0.31(-1.36%)
Jun 23, 2017	22.79	22.85	22.79	22.85	452	-0.14(-0.63%)
Jun 20, 2017		23.00	23.00	23.00	0	+0.06(+0.26%)
Jun 19, 2017	22.93	22.93	22.93	22.93	100	+0.04(+0.16%)
Jun 16, 2017	22.90	22.90	22.90	22.90	650	+0.20(+0.87%)
Jun 15, 2017	22.45	22.70	22.45	22.70	401	-0.14(-0.61%)
Jun 13, 2017				22.84	120	-0.06(-0.28%)
Jun 12, 2017	22.90	22.90	22.90	22.90	200	-0.10(-0.43%)
Jun 09, 2017	23.02	23.02	23.00	23.00	675	-0.02(-0.07%)
Jun 05, 2017		23.02	23.02	23.02	0	+0.11(+0.48%)
Jun 02, 2017	22.91	22.91	22.91	22.91	260	+0.12(+0.53%)
Jun 01, 2017	22.78	22.86	22.78	22.79	841	-0.12(-0.55%)
May 26, 2017				22.91	25	+0.12(+0.53%)
May 24, 2017				22.80	60	+0.09(+0.38%)
May 23, 2017	22.55	22.73	22.55	22.71	679	+0.08(+0.35%)
May 19, 2017		22.63	22.63	22.63	0	+0.04(+0.18%)
May 18, 2017	22.36	22.67	22.36	22.59	950	+0.00(+0.00%)
May 17, 2017	21.20	22.59	21.20	22.59	4,900	-0.36(-1.57%)
May 16, 2017	22.94	22.95	22.94	22.95	761	+0.27(+1.17%)
May 15, 2017	22.76	22.76	22.68	22.68	3,000	-0.01(-0.02%)
May 12, 2017	22.69	22.69	22.69	22.69	275	+0.22(+0.98%)
May 10, 2017				22.47	75	-0.08(-0.36%)
May 09, 2017	22.54	22.55	22.54	22.55	1,849	+0.02(+0.07%)
May 08, 2017	22.54	22.54	22.54	22.54	325	+0.01(+0.02%)
May 05, 2017	22.56	22.56	22.53	22.53	1,395	-0.09(-0.40%)
May 01, 2017				22.62	69	+0.03(+0.14%)
Apr 25, 2017				22.59	90	+0.51(+2.30%)
Apr 18, 2017				22.08	14	-0.02(-0.09%)
Apr 17, 2017	23.86	23.86	22.08	22.10	555	-0.37(-1.65%)
Apr 10, 2017		22.47	22.47	22.47	0	+0.00(+0.01%)
Apr 05, 2017		22.47	22.47	22.47	0	+0.08(+0.35%)
Apr 03, 2017		22.39	22.39	22.39	0	-0.04(-0.18%)
Mar 30, 2017		22.43	22.43	22.43	0	+0.07(+0.31%)
Mar 29, 2017	22.36	22.36	22.36	22.36	1,225	+0.05(+0.22%)
Mar 23, 2017		22.31	22.31	22.31	0	-0.22(-0.97%)
Mar 20, 2017		22.53	22.53	22.53	0	+0.04(+0.18%)
Mar 16, 2017				22.49	179	-0.03(-0.13%)
Mar 15, 2017	22.49	22.52	22.49	22.52	2,048	+0.04(+0.16%)
Mar 13, 2017				22.48	1	-0.20(-0.86%)
Mar 08, 2017		22.68	22.68	22.68	0	+0.11(+0.47%)
Mar 06, 2017		22.57	22.57	22.57	0	+0.04(+0.20%)
Mar 02, 2017		22.53	22.53	22.53	0	-0.07(-0.31%)
Mar 01, 2017	22.55	22.61	22.49	22.60	1,615	+0.26(+1.16%)
Feb 28, 2017	22.37	22.37	22.34	22.34	200	-0.06(-0.26%)
Feb 21, 2017		22.40	22.40	22.40	0	-0.02(-0.10%)
Feb 16, 2017		22.42	22.42	22.42	0	-0.13(-0.60%)
Feb 15, 2017	22.68	22.68	22.54	22.55	1,011	+0.05(+0.22%)
Feb 10, 2017				22.50	54	-0.12(-0.51%)
Feb 06, 2017		22.62	22.62	22.62	0	+0.07(+0.31%)
Jan 31, 2017		22.55	22.55	22.55	0	-0.16(-0.72%)
Jan 27, 2017				22.71	105	+0.17(+0.75%)
Jan 25, 2017		22.55	22.55	22.55	0	+0.12(+0.55%)
Jan 23, 2017				22.42	1	-0.01(-0.04%)
Jan 20, 2017	22.43	22.43	22.43	22.43	173	+0.03(+0.14%)
Jan 19, 2017	22.23	22.51	22.23	22.40	2,437	+0.05(+0.22%)
Jan 18, 2017	22.35	22.35	22.35	22.35	112	+0.04(+0.18%)
Jan 17, 2017	22.34	22.39	22.31	22.31	1,736	-0.07(-0.31%)
Jan 13, 2017		22.38	22.38	22.38	0	-0.06(-0.27%)
Jan 12, 2017	22.44	22.44	22.44	22.44	160	-0.03(-0.13%)
Jan 11, 2017	20.70	22.47	20.70	22.47	950	+0.17(+0.78%)
Jan 09, 2017				22.30	1	+0.02(+0.07%)
Jan 06, 2017	22.33	22.33	22.28	22.28	689	-0.05(-0.22%)

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.