Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.38	23.38	23.38	0	+0.05(+0.24%)
Dec 28, 2017	23.32	23.40	23.27	23.32	25,304	+0.05(+0.24%)
Dec 27, 2017	23.22	23.29	23.19	23.27	27,071	+0.08(+0.34%)
Dec 26, 2017	23.11	23.19	23.11	23.19	5,197	+0.04(+0.15%)
Dec 22, 2017	23.20	23.21	23.13	23.16	15,761	-0.07(-0.32%)
Dec 21, 2017	23.10	23.32	23.07	23.23	27,500	+0.14(+0.61%)
Dec 20, 2017	23.22	23.35	23.08	23.09	70,651	-0.18(-0.77%)
Dec 19, 2017	23.29	23.32	23.20	23.27	20,233	-0.23(-0.98%)
Dec 18, 2017	23.47	23.58	23.47	23.50	25,509	+0.12(+0.53%)
Dec 15, 2017	23.30	23.42	23.30	23.38	28,964	+0.08(+0.35%)
Dec 14, 2017	23.32	23.42	23.20	23.29	311,660	+0.19(+0.83%)
Dec 13, 2017	23.18	23.18	23.05	23.10	20,351	+0.23(+1.01%)
Dec 12, 2017	22.64	22.91	22.64	22.87	20,588	+0.07(+0.29%)
Dec 11, 2017	22.72	22.88	22.72	22.80	44,894	+0.02(+0.07%)
Dec 08, 2017	22.74	22.82	22.71	22.79	21,682	+0.00(+0.00%)
Dec 07, 2017	22.89	22.94	22.74	22.79	36,839	-0.02(-0.09%)
Dec 06, 2017	22.63	22.81	22.63	22.81	20,199	-0.05(-0.20%)
Dec 05, 2017	22.94	22.94	22.82	22.86	67,747	-0.50(-2.16%)
Dec 04, 2017	23.37	23.48	23.36	23.36	17,473	-0.19(-0.81%)
Dec 01, 2017	23.36	23.58	23.36	23.55	51,383	+0.15(+0.63%)
Nov 30, 2017	23.63	23.63	23.32	23.40	32,360	-0.12(-0.50%)
Nov 29, 2017	23.57	23.69	23.47	23.52	17,001	+0.14(+0.62%)
Nov 28, 2017	23.27	23.45	23.22	23.38	17,523	+0.09(+0.41%)
Nov 27, 2017	23.23	23.40	23.23	23.28	30,670	-0.12(-0.51%)
Nov 24, 2017	23.49	23.53	23.40	23.40	5,633	-0.07(-0.30%)
Nov 22, 2017	23.41	23.57	23.41	23.47	28,746	+0.13(+0.56%)
Nov 21, 2017	23.36	23.43	23.27	23.34	34,782	+0.18(+0.78%)
Nov 20, 2017	23.11	23.28	23.11	23.16	20,544	-0.22(-0.94%)
Nov 17, 2017	23.38	23.42	23.31	23.38	42,665	+0.20(+0.84%)
Nov 16, 2017	23.30	23.35	23.16	23.18	32,005	-0.04(-0.15%)
Nov 15, 2017	23.20	23.26	23.15	23.22	40,232	+0.01(+0.04%)
Nov 14, 2017	23.17	23.33	23.17	23.21	155,438	-0.09(-0.39%)
Nov 13, 2017	23.22	23.31	23.22	23.30	13,696	+0.01(+0.04%)
Nov 10, 2017	23.32	23.37	23.25	23.29	20,929	-0.19(-0.81%)
Nov 09, 2017	23.29	23.48	23.27	23.48	37,426	+0.08(+0.34%)
Nov 08, 2017	23.36	23.51	23.36	23.40	19,791	+0.12(+0.52%)
Nov 07, 2017	23.34	23.38	23.21	23.28	18,881	-0.06(-0.26%)
Nov 06, 2017	23.27	23.36	23.27	23.34	9,346	+0.00(+0.00%)
Nov 03, 2017	23.25	23.34	23.13	23.34	47,106	-0.07(-0.30%)
Nov 02, 2017	23.37	23.49	23.36	23.41	51,677	-0.03(-0.13%)
Nov 01, 2017	23.43	23.53	23.35	23.44	10,202	-0.05(-0.23%)
Oct 31, 2017	23.50	23.57	23.45	23.50	59,698	-0.04(-0.15%)
Oct 30, 2017	23.45	23.56	23.39	23.53	10,498	+0.04(+0.17%)
Oct 27, 2017	23.38	23.49	23.34	23.49	22,969	-0.12(-0.49%)
Oct 26, 2017	23.55	23.72	23.54	23.61	33,612	+0.59(+2.54%)
Oct 25, 2017	23.10	23.14	22.98	23.02	76,755	+0.04(+0.15%)
Oct 24, 2017	23.04	23.08	22.98	22.98	31,113	-0.30(-1.31%)
Oct 23, 2017	23.32	23.33	23.20	23.29	18,854	-0.03(-0.13%)
Oct 20, 2017	23.30	23.37	23.30	23.32	43,868	+0.16(+0.69%)
Oct 19, 2017	23.03	23.16	23.03	23.16	12,723	+0.23(+1.00%)
Oct 18, 2017	22.85	23.00	22.77	22.93	21,643	-0.05(-0.20%)
Oct 17, 2017	22.92	23.02	22.87	22.98	36,846	-0.20(-0.84%)
Oct 16, 2017	23.21	23.29	23.17	23.17	26,426	-0.22(-0.94%)
Oct 13, 2017	23.49	23.50	23.36	23.39	43,865	-0.01(-0.04%)
Oct 12, 2017	23.28	23.40	23.25	23.40	49,935	+0.20(+0.86%)
Oct 11, 2017	23.19	23.27	23.11	23.20	49,284	+0.19(+0.83%)
Oct 10, 2017	22.87	23.09	22.87	23.01	35,916	+0.31(+1.37%)
Oct 09, 2017	22.80	22.87	22.70	22.70	40,413	-0.13(-0.57%)
Oct 06, 2017	22.66	22.92	22.62	22.83	204,135	+0.17(+0.75%)
Oct 05, 2017	22.65	22.71	22.55	22.66	39,239	+0.10(+0.44%)
Oct 04, 2017	22.55	22.68	22.50	22.56	61,101	-0.18(-0.77%)
Oct 03, 2017	22.63	22.78	22.60	22.73	33,301	+0.19(+0.84%)

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.