Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.44	23.44	23.44	0	-0.08(-0.33%)
Dec 28, 2017	23.47	23.57	23.47	23.51	35,187	+0.07(+0.29%)
Dec 27, 2017	23.42	24.51	23.41	23.45	137,022	-0.04(-0.18%)
Dec 26, 2017	23.53	23.53	23.42	23.49	11,689	+0.01(+0.04%)
Dec 22, 2017	23.38	23.50	23.38	23.48	10,541	-0.01(-0.04%)
Dec 21, 2017	23.41	23.50	23.40	23.49	15,686	+0.10(+0.41%)
Dec 20, 2017	23.42	23.52	23.38	23.39	5,135	-0.05(-0.21%)
Dec 19, 2017	23.51	23.53	23.44	23.44	15,656	-0.14(-0.57%)
Dec 18, 2017	23.52	23.61	23.46	23.58	4,950	+0.06(+0.25%)
Dec 15, 2017	23.53	23.57	23.44	23.52	10,995	+0.05(+0.21%)
Dec 14, 2017	23.58	23.58	23.45	23.47	42,629	-0.12(-0.49%)
Dec 13, 2017	23.41	23.61	23.41	23.59	86,467	+0.14(+0.58%)
Dec 12, 2017	23.39	23.47	23.39	23.45	43,833	+0.01(+0.04%)
Dec 11, 2017	23.41	23.57	23.41	23.44	14,733	-0.11(-0.45%)
Dec 08, 2017	23.50	23.55	23.43	23.55	9,812	+0.06(+0.25%)
Dec 07, 2017	23.59	23.60	23.45	23.49	20,981	-0.06(-0.25%)
Dec 06, 2017	23.50	23.55	23.50	23.55	10,377	+0.09(+0.37%)
Dec 05, 2017	23.43	23.54	23.42	23.46	22,971	+0.04(+0.16%)
Dec 04, 2017	23.51	23.51	23.42	23.42	42,474	-0.03(-0.12%)
Dec 01, 2017	23.43	23.48	23.43	23.45	27,813	+0.05(+0.22%)
Nov 30, 2017	23.46	23.48	23.40	23.40	9,058	+0.00(+0.00%)
Nov 29, 2017	23.42	23.44	23.40	23.40	7,249	-0.04(-0.16%)
Nov 28, 2017	23.48	23.48	23.37	23.44	35,140	-0.06(-0.25%)
Nov 27, 2017	23.53	23.53	23.44	23.50	35,604	+0.05(+0.21%)
Nov 24, 2017	23.54	23.54	23.45	23.45	4,489	-0.04(-0.16%)
Nov 22, 2017	23.54	23.54	23.45	23.49	54,825	-0.05(-0.20%)
Nov 21, 2017	23.48	23.57	23.46	23.54	9,071	+0.08(+0.33%)
Nov 20, 2017	23.54	23.54	23.46	23.46	10,619	-0.02(-0.08%)
Nov 17, 2017	23.56	23.56	23.46	23.48	26,410	+0.01(+0.04%)
Nov 16, 2017	23.47	23.55	23.41	23.47	19,730	-0.10(-0.41%)
Nov 15, 2017	23.60	23.60	23.42	23.56	7,817	+0.12(+0.49%)
Nov 14, 2017	23.50	23.54	23.38	23.45	14,691	-0.07(-0.29%)
Nov 13, 2017	23.45	23.55	23.45	23.52	12,189	+0.10(+0.41%)
Nov 10, 2017	23.48	23.54	23.39	23.42	52,307	-0.12(-0.49%)
Nov 09, 2017	23.55	23.56	23.47	23.54	7,691	+0.02(+0.08%)
Nov 08, 2017	23.59	23.59	23.51	23.52	31,348	+0.00(+0.00%)
Nov 07, 2017	23.60	23.60	23.47	23.52	30,362	-0.05(-0.20%)
Nov 06, 2017	23.48	23.58	23.48	23.56	16,919	+0.11(+0.45%)
Nov 03, 2017	23.55	23.56	23.45	23.46	11,335	-0.12(-0.49%)
Nov 02, 2017	23.55	23.57	23.43	23.57	17,119	+0.07(+0.32%)
Nov 01, 2017	23.51	23.51	23.44	23.50	13,212	+0.01(+0.03%)
Oct 31, 2017	23.46	23.52	23.44	23.49	10,248	-0.03(-0.12%)
Oct 30, 2017	23.46	23.54	23.44	23.52	13,445	+0.08(+0.33%)
Oct 27, 2017	23.39	23.53	23.39	23.44	17,042	+0.04(+0.16%)
Oct 26, 2017	23.37	23.45	23.37	23.41	18,962	+0.03(+0.12%)
Oct 25, 2017	23.44	23.45	23.36	23.38	47,830	-0.12(-0.49%)
Oct 24, 2017	23.43	23.49	23.39	23.49	16,564	+0.08(+0.33%)
Oct 23, 2017	23.46	23.53	23.40	23.41	19,129	-0.04(-0.16%)
Oct 20, 2017	23.51	23.51	23.45	23.45	11,867	-0.10(-0.41%)
Oct 19, 2017	23.50	23.55	23.50	23.55	6,795	+0.07(+0.29%)
Oct 18, 2017	23.50	23.55	23.47	23.48	40,030	-0.06(-0.24%)
Oct 17, 2017	23.50	23.55	23.48	23.54	35,734	+0.06(+0.28%)
Oct 16, 2017	23.54	23.55	23.47	23.47	7,777	-0.07(-0.29%)
Oct 13, 2017	23.53	23.54	23.50	23.54	15,710	+0.02(+0.08%)
Oct 12, 2017	23.53	23.54	23.51	23.52	7,192	+0.01(+0.05%)
Oct 11, 2017	23.55	23.55	23.50	23.51	33,594	+0.01(+0.04%)
Oct 10, 2017	23.50	23.54	23.46	23.50	13,816	+0.00(+0.00%)
Oct 09, 2017	23.54	23.54	23.46	23.50	10,423	+0.04(+0.16%)
Oct 06, 2017	23.44	23.53	23.44	23.46	14,892	-0.08(-0.33%)
Oct 05, 2017	23.50	23.54	23.46	23.54	9,925	+0.09(+0.37%)
Oct 04, 2017	23.51	23.51	23.45	23.45	20,060	-0.07(-0.29%)
Oct 03, 2017	23.58	23.58	23.46	23.52	12,255	+0.00(+0.00%)

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.