Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.52	22.52	22.52	0	-0.03(-0.13%)
Dec 28, 2017	22.60	22.63	22.41	22.55	13,929	+0.06(+0.26%)
Dec 27, 2017	22.26	22.72	22.26	22.50	33,379	+0.34(+1.55%)
Dec 26, 2017	22.54	22.54	22.04	22.15	36,804	-0.77(-3.37%)
Dec 22, 2017	23.39	23.45	22.75	22.93	42,183	-0.89(-3.74%)
Dec 21, 2017	24.02	24.08	23.65	23.82	21,882	-0.13(-0.53%)
Dec 20, 2017	23.93	24.09	23.55	23.94	36,875	+0.15(+0.62%)
Dec 19, 2017	23.30	23.98	23.30	23.80	53,841	+0.82(+3.58%)
Dec 18, 2017	22.97	23.03	22.73	22.97	29,812	-0.09(-0.38%)
Dec 15, 2017	22.77	23.23	22.77	23.06	32,352	+0.01(+0.04%)
Dec 14, 2017	22.82	23.05	22.56	23.05	17,515	+0.40(+1.77%)
Dec 13, 2017	23.07	23.24	22.41	22.65	22,423	-0.51(-2.20%)
Dec 12, 2017	22.61	23.16	22.57	23.16	11,630	+0.18(+0.77%)
Dec 11, 2017	23.72	23.72	22.81	22.98	59,964	-1.37(-5.63%)
Dec 08, 2017	24.29	24.85	24.29	24.36	39,728	-0.27(-1.11%)
Dec 07, 2017	24.78	24.86	24.47	24.63	31,728	+0.17(+0.68%)
Dec 06, 2017	24.20	24.63	24.07	24.46	20,321	+0.50(+2.08%)
Dec 05, 2017	23.99	24.04	23.62	23.96	39,682	+0.12(+0.49%)
Dec 04, 2017	23.64	24.09	23.58	23.85	46,188	-0.95(-3.83%)
Dec 01, 2017	23.66	25.41	23.64	24.80	119,038	+0.74(+3.09%)
Nov 30, 2017	23.59	24.06	23.59	24.05	70,701	+0.41(+1.74%)
Nov 29, 2017	22.69	23.79	22.68	23.64	82,014	+1.42(+6.39%)
Nov 28, 2017	22.07	22.41	21.98	22.22	49,882	-0.14(-0.61%)
Nov 27, 2017	21.81	22.44	21.81	22.36	60,246	+0.76(+3.54%)
Nov 24, 2017	21.50	21.75	21.47	21.59	44,478	+0.01(+0.05%)
Nov 22, 2017	21.91	22.08	21.48	21.58	84,352	-1.01(-4.46%)
Nov 21, 2017	22.97	22.97	22.39	22.59	108,206	-1.06(-4.47%)
Nov 20, 2017	23.97	23.97	23.40	23.65	49,364	+0.28(+1.22%)
Nov 17, 2017	23.92	23.92	23.15	23.37	69,020	-0.97(-3.98%)
Nov 16, 2017	24.69	24.86	24.17	24.34	115,071	-0.91(-3.61%)
Nov 15, 2017	24.39	25.32	24.32	25.25	137,723	+1.42(+5.96%)
Nov 14, 2017	23.03	23.93	23.03	23.83	73,196	+1.18(+5.19%)
Nov 13, 2017	22.55	22.73	22.44	22.65	31,373	+0.24(+1.09%)
Nov 10, 2017	22.15	22.43	22.08	22.41	34,901	+0.35(+1.60%)
Nov 09, 2017	22.08	22.39	21.88	22.05	41,582	-0.01(-0.04%)
Nov 08, 2017	21.83	22.17	21.64	22.06	42,179	-0.47(-2.09%)
Nov 07, 2017	21.89	22.60	21.77	22.53	40,740	+0.07(+0.30%)
Nov 06, 2017	23.80	23.98	22.41	22.47	54,694	-1.53(-6.37%)
Nov 03, 2017	23.48	24.39	23.48	23.99	61,967	+0.59(+2.51%)
Nov 02, 2017	23.55	23.81	23.32	23.41	25,781	+0.05(+0.21%)
Nov 01, 2017	23.01	23.55	22.64	23.36	74,679	-0.66(-2.73%)
Oct 31, 2017	23.85	24.01	23.68	24.01	36,667	+0.86(+3.72%)
Oct 30, 2017		23.36	22.78	23.15	65,302	-0.29(-1.25%)
Oct 27, 2017	24.39	24.61	23.38	23.45	72,418	-0.61(-2.52%)
Oct 26, 2017	24.08	24.16	23.84	24.05	73,308	-0.15(-0.61%)
Oct 25, 2017	23.38	24.33	23.35	24.20	77,755	+0.87(+3.74%)
Oct 24, 2017	23.52	23.52	23.03	23.33	26,681	-0.16(-0.67%)
Oct 23, 2017	23.18	23.48	23.18	23.48	42,369	+0.48(+2.09%)
Oct 20, 2017	22.96	23.30	22.91	23.00	96,017	+0.20(+0.86%)
Oct 19, 2017	22.54	22.86	22.54	22.81	120,462	+0.73(+3.33%)
Oct 18, 2017	21.92	22.09	21.78	22.07	27,894	-0.13(-0.57%)
Oct 17, 2017	22.08	22.47	22.06	22.20	51,012	+0.41(+1.89%)
Oct 16, 2017	21.47	21.79	21.47	21.79	45,122	+0.03(+0.14%)
Oct 13, 2017	21.75	21.89	21.64	21.76	77,902	-0.74(-3.31%)
Oct 12, 2017	22.39	22.51	22.24	22.50	26,602	+0.36(+1.64%)
Oct 11, 2017	22.33	22.50	22.11	22.14	68,220	-0.50(-2.21%)
Oct 10, 2017	22.62	22.97	22.62	22.64	62,726	-0.42(-1.83%)
Oct 09, 2017	23.16	23.26	22.93	23.06	47,119	+0.08(+0.34%)
Oct 06, 2017	22.50	23.06	22.50	22.98	139,584	+0.63(+2.80%)
Oct 05, 2017	22.50	22.50	22.03	22.36	108,601	-0.24(-1.08%)
Oct 04, 2017	22.49	22.67	22.36	22.60	43,413	-0.18(-0.77%)
Oct 03, 2017	23.10	23.10	22.72	22.78	45,335	-0.42(-1.82%)

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.