Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.88	23.88	23.88	0	-0.35(-1.44%)
Dec 28, 2017	24.16	24.27	24.13	24.23	17,564	+0.29(+1.21%)
Dec 27, 2017	23.92	24.04	23.92	23.94	24,182	+0.14(+0.59%)
Dec 26, 2017	23.64	23.86	23.64	23.80	21,931	+0.02(+0.08%)
Dec 22, 2017	23.72	23.82	23.66	23.78	38,226	-0.17(-0.70%)
Dec 21, 2017	23.83	23.98	23.83	23.95	32,791	+0.00(+0.01%)
Dec 20, 2017	24.07	24.08	23.94	23.95	54,342	-0.25(-1.05%)
Dec 19, 2017	24.09	24.26	24.04	24.20	35,819	+0.21(+0.88%)
Dec 18, 2017	23.92	24.17	23.90	23.99	28,840	+0.32(+1.35%)
Dec 15, 2017	23.65	23.74	23.57	23.67	30,580	+0.09(+0.38%)
Dec 14, 2017	23.79	23.79	23.58	23.58	31,298	-0.23(-0.97%)
Dec 13, 2017	23.74	23.85	23.73	23.81	38,769	+0.33(+1.41%)
Dec 12, 2017	23.38	23.50	23.29	23.48	26,050	+0.07(+0.30%)
Dec 11, 2017	23.29	23.46	23.27	23.41	24,488	-0.15(-0.64%)
Dec 08, 2017	23.58	23.59	23.50	23.56	32,344	-0.05(-0.21%)
Dec 07, 2017	23.57	23.72	23.57	23.61	41,326	-0.06(-0.25%)
Dec 06, 2017	23.57	23.76	23.55	23.67	25,408	+0.26(+1.11%)
Dec 05, 2017	23.45	23.54	23.40	23.41	22,017	+0.00(+0.00%)
Dec 04, 2017	23.58	23.58	23.39	23.41	27,924	-0.06(-0.26%)
Dec 01, 2017	23.16	23.49	23.15	23.47	84,746	+0.06(+0.26%)
Nov 30, 2017	23.47	23.50	23.39	23.41	19,907	+0.14(+0.60%)
Nov 29, 2017	23.50	23.50	23.22	23.27	41,601	-0.05(-0.21%)
Nov 28, 2017	23.20	23.39	23.20	23.32	24,615	+0.21(+0.91%)
Nov 27, 2017	23.15	23.20	23.11	23.11	44,284	-0.18(-0.77%)
Nov 24, 2017	23.34	23.34	23.24	23.29	23,652	+0.16(+0.69%)
Nov 22, 2017	23.18	23.26	23.02	23.13	26,945	-0.18(-0.77%)
Nov 21, 2017	23.27	23.36	23.23	23.31	37,025	+0.31(+1.35%)
Nov 20, 2017	23.06	23.10	22.97	23.00	33,985	+0.45(+2.00%)
Nov 17, 2017	22.58	22.64	22.50	22.55	53,274	+0.25(+1.13%)
Nov 16, 2017	22.35	22.38	22.23	22.30	69,415	-0.06(-0.28%)
Nov 15, 2017	22.21	22.42	22.21	22.36	50,523	+0.00(+0.01%)
Nov 14, 2017	22.31	22.43	22.17	22.36	31,526	+0.27(+1.21%)
Nov 13, 2017	21.94	22.09	21.94	22.09	36,548	-0.09(-0.41%)
Nov 10, 2017	22.14	22.26	22.10	22.18	39,902	+0.12(+0.54%)
Nov 09, 2017	22.00	22.16	21.93	22.06	55,053	-0.23(-1.03%)
Nov 08, 2017	22.26	22.29	21.96	22.29	48,047	+0.04(+0.18%)
Nov 07, 2017	22.24	22.26	22.13	22.25	25,775	+0.18(+0.82%)
Nov 06, 2017	22.08	22.08	21.96	22.07	33,587	-0.03(-0.14%)
Nov 03, 2017	22.13	22.15	22.00	22.10	34,357	+0.21(+0.96%)
Nov 02, 2017	21.74	21.89	21.73	21.89	29,850	+0.38(+1.77%)
Nov 01, 2017	21.53	21.57	21.47	21.51	39,019	+0.12(+0.56%)
Oct 31, 2017	21.39	21.40	21.30	21.39	30,206	+0.05(+0.21%)
Oct 30, 2017	21.28	21.37	21.27	21.34	21,361	+0.11(+0.49%)
Oct 27, 2017	21.24	21.26	21.15	21.24	30,905	-0.21(-0.98%)
Oct 26, 2017	21.56	21.57	21.42	21.45	49,473	-0.06(-0.28%)
Oct 25, 2017	21.57	21.57	21.39	21.51	36,078	+0.13(+0.61%)
Oct 24, 2017	21.38	21.45	21.34	21.38	26,132	-0.05(-0.23%)
Oct 23, 2017	21.39	21.46	21.37	21.43	99,811	+0.01(+0.05%)
Oct 20, 2017	21.60	21.60	21.41	21.42	15,321	+0.03(+0.14%)
Oct 19, 2017	21.23	21.42	21.17	21.39	52,434	+0.05(+0.23%)
Oct 18, 2017	21.19	21.35	21.19	21.34	21,896	+0.17(+0.80%)
Oct 17, 2017	21.12	21.19	21.07	21.17	21,395	-0.10(-0.47%)
Oct 16, 2017	21.32	21.39	21.25	21.27	21,474	-0.15(-0.70%)
Oct 13, 2017	21.39	21.46	21.35	21.42	36,211	+0.19(+0.89%)
Oct 12, 2017	21.17	21.29	21.17	21.23	28,269	+0.36(+1.74%)
Oct 11, 2017	20.88	20.93	20.79	20.87	20,133	-0.03(-0.15%)
Oct 10, 2017	20.83	20.94	20.78	20.90	20,021	+0.18(+0.88%)
Oct 09, 2017	20.70	20.76	20.63	20.72	15,442	+0.32(+1.55%)
Oct 06, 2017	20.29	20.43	20.29	20.40	25,790	-0.11(-0.54%)
Oct 05, 2017	20.49	20.54	20.36	20.51	57,460	-0.21(-1.01%)
Oct 04, 2017	20.66	20.72	20.63	20.72	30,643	+0.19(+0.93%)
Oct 03, 2017	20.51	20.61	20.50	20.53	37,572	+0.05(+0.24%)

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.