Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.14	23.14	23.14	0	+0.18(+0.78%)
Dec 28, 2017	23.15	23.15	22.77	22.96	156,350	-0.16(-0.69%)
Dec 27, 2017	23.19	23.23	22.82	23.12	346,561	+0.04(+0.17%)
Dec 26, 2017	23.06	23.29	22.91	23.08	168,135	+0.00(+0.00%)
Dec 22, 2017	23.35	23.35	22.82	23.08	342,740	-0.31(-1.33%)
Dec 21, 2017	23.97	23.97	23.39	23.39	222,343	-0.46(-1.93%)
Dec 20, 2017	23.79	24.04	23.70	23.85	209,196	+0.29(+1.23%)
Dec 19, 2017	24.14	24.14	23.55	23.56	350,190	-0.53(-2.20%)
Dec 18, 2017	23.75	24.10	23.62	24.09	334,207	+0.50(+2.12%)
Dec 15, 2017	23.10	23.81	22.96	23.59	596,720	+0.53(+2.30%)
Dec 14, 2017	23.40	23.40	22.91	23.06	260,051	-0.29(-1.24%)
Dec 13, 2017	22.99	23.37	22.93	23.35	400,516	+0.36(+1.57%)
Dec 12, 2017	23.25	23.47	22.92	22.99	435,893	-0.25(-1.08%)
Dec 11, 2017	23.78	23.81	23.15	23.24	337,432	-0.44(-1.86%)
Dec 08, 2017	24.17	24.17	23.60	23.68	284,488	-0.31(-1.29%)
Dec 07, 2017	23.82	24.36	23.82	23.99	415,119	+0.17(+0.71%)
Dec 06, 2017	24.16	24.26	23.71	23.82	272,077	-0.42(-1.73%)
Dec 05, 2017		25.02	24.24	24.24	331,068	-0.36(-1.46%)
Dec 04, 2017	24.54	25.41	24.52	24.60	646,153	+0.31(+1.28%)
Dec 01, 2017	24.22	24.35	23.70	24.29	438,250	+0.04(+0.16%)
Nov 30, 2017	23.85	24.47	23.56	24.25	490,794	+0.63(+2.67%)
Nov 29, 2017	23.44	23.73	23.01	23.62	677,056	+0.18(+0.77%)
Nov 28, 2017	23.59	23.81	23.42	23.44	608,679	-0.11(-0.47%)
Nov 27, 2017	23.59	23.79	23.41	23.55	189,270	-0.06(-0.25%)
Nov 24, 2017	23.57	23.64	23.17	23.61	152,099	+0.14(+0.60%)
Nov 22, 2017	23.78	23.82	23.39	23.47	336,933	-0.26(-1.10%)
Nov 21, 2017	23.54	23.89	23.31	23.73	423,454	+0.30(+1.28%)
Nov 20, 2017	23.32	23.55	23.26	23.43	505,826	+0.10(+0.43%)
Nov 17, 2017	22.83	23.47	22.81	23.33	275,116	+0.34(+1.48%)
Nov 16, 2017	22.72	23.02	22.59	22.99	418,058	+0.40(+1.77%)
Nov 15, 2017	22.65	22.90	22.55	22.59	502,618	-0.31(-1.35%)
Nov 14, 2017	23.65	23.65	22.85	22.90	505,434	-0.78(-3.29%)
Nov 13, 2017	23.53	23.71	23.03	23.68	771,063	+0.03(+0.13%)
Nov 10, 2017	23.30	23.77	22.78	23.65	800,844	+0.25(+1.07%)
Nov 09, 2017	24.50	24.69	23.40	23.40	985,421	-1.41(-5.68%)
Nov 08, 2017	24.80	25.28	24.08	24.81	1,028,497	-0.54(-2.13%)
Nov 07, 2017	25.50	26.75	23.55	25.35	1,829,941	-0.03(-0.12%)
Nov 06, 2017	24.33	25.50	24.04	25.38	722,971	+0.89(+3.63%)
Nov 03, 2017	24.35	24.50	24.03	24.49	368,012	+0.24(+0.99%)
Nov 02, 2017	23.97	24.34	23.87	24.25	466,154	+0.33(+1.38%)
Nov 01, 2017	24.34	24.39	23.61	23.92	743,568	-0.28(-1.16%)
Oct 31, 2017	23.99	24.40	23.71	24.20	451,837	+0.31(+1.30%)
Oct 30, 2017	23.95	24.02	23.54	23.89	514,227	-0.17(-0.71%)
Oct 27, 2017	23.75	24.14	23.44	24.06	269,372	+0.35(+1.48%)
Oct 26, 2017	23.86	24.17	23.63	23.71	274,079	+0.03(+0.13%)
Oct 25, 2017	23.96	24.04	23.08	23.68	565,374	-0.30(-1.25%)
Oct 24, 2017	24.50	24.67	23.90	23.98	290,600	-0.41(-1.68%)
Oct 23, 2017	25.18	25.32	24.39	24.39	251,860	-0.77(-3.06%)
Oct 20, 2017	24.88	25.36	24.83	25.16	511,242	+0.64(+2.61%)
Oct 19, 2017	24.30	24.57	23.92	24.52	201,967	+0.04(+0.16%)
Oct 18, 2017	24.32	24.70	24.04	24.48	328,953	+0.33(+1.37%)
Oct 17, 2017	24.70	25.06	24.06	24.15	339,033	-0.63(-2.54%)
Oct 16, 2017	24.41	24.84	24.14	24.78	410,859	+0.43(+1.77%)
Oct 13, 2017	24.39	24.49	24.14	24.35	268,458	+0.07(+0.29%)
Oct 12, 2017	24.40	24.48	24.09	24.28	198,005	-0.23(-0.94%)
Oct 11, 2017	23.98	24.54	23.98	24.51	277,066	+0.52(+2.17%)
Oct 10, 2017	24.02	24.10	23.68	23.99	355,696	+0.20(+0.84%)
Oct 09, 2017	24.47	24.76	23.70	23.79	377,566	-0.71(-2.90%)
Oct 06, 2017	24.58	25.03	24.14	24.50	454,074	+0.06(+0.25%)
Oct 05, 2017	24.92	25.35	24.26	24.44	603,483	-0.55(-2.20%)
Oct 04, 2017	25.01	25.24	24.53	24.99	689,442	+0.07(+0.28%)
Oct 03, 2017	24.34	24.99	24.15	24.92	434,379	+0.71(+2.93%)

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.