Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.35	23.35	23.35	0	-0.11(-0.47%)
Dec 28, 2017	23.32	23.46	23.25	23.46	102,757	+0.13(+0.56%)
Dec 27, 2017	23.37	23.43	23.32	23.33	106,039	-0.06(-0.26%)
Dec 22, 2017	23.31	23.48	23.20	23.39	142,454	+0.11(+0.47%)
Dec 21, 2017	23.26	23.31	23.08	23.28	172,962	+0.04(+0.17%)
Dec 20, 2017	23.25	23.30	23.14	23.24	127,778	-0.03(-0.13%)
Dec 19, 2017	23.32	23.41	23.14	23.27	222,603	+0.03(+0.13%)
Dec 18, 2017	23.11	23.36	23.11	23.24	154,554	+0.15(+0.65%)
Dec 15, 2017	23.31	23.54	23.06	23.09	423,328	-0.16(-0.69%)
Dec 14, 2017	23.65	23.73	23.24	23.25	264,091	-0.30(-1.27%)
Dec 13, 2017	23.60	23.64	23.49	23.55	110,162	-0.05(-0.21%)
Dec 12, 2017	23.73	23.78	23.56	23.60	168,457	-0.12(-0.51%)
Dec 11, 2017	23.79	23.89	23.64	23.72	107,633	-0.12(-0.50%)
Dec 08, 2017	23.87	23.91	23.63	23.84	138,222	-0.05(-0.21%)
Dec 07, 2017	23.69	23.90	23.68	23.89	196,141	+0.20(+0.84%)
Dec 06, 2017	23.71	23.85	23.69	23.69	145,014	-0.04(-0.17%)
Dec 05, 2017	23.86	23.92	23.66	23.73	222,049	-0.08(-0.34%)
Dec 04, 2017	23.76	24.06	23.76	23.81	246,961	+0.05(+0.21%)
Dec 01, 2017	23.82	23.91	23.64	23.76	357,727	-0.02(-0.08%)
Nov 30, 2017	23.77	23.89	23.67	23.78	397,521	+0.03(+0.13%)
Nov 29, 2017	23.98	24.00	23.56	23.75	156,979	-0.29(-1.21%)
Nov 28, 2017	24.04	24.10	23.85	24.04	147,198	+0.04(+0.17%)
Nov 27, 2017	24.08	24.08	23.88	24.00	165,261	+0.03(+0.13%)
Nov 24, 2017	24.00	24.02	23.94	23.97	137,622	+0.05(+0.21%)
Nov 23, 2017	23.80	24.00	23.80	23.92	63,210	+0.09(+0.38%)
Nov 22, 2017	23.94	23.98	23.81	23.83	173,792	-0.07(-0.29%)
Nov 21, 2017	23.76	23.91	23.76	23.90	168,342	+0.21(+0.89%)
Nov 20, 2017	23.88	23.90	23.69	23.69	125,997	-0.19(-0.80%)
Nov 17, 2017	23.90	23.90	23.80	23.88	157,503	+0.02(+0.08%)
Nov 16, 2017	23.60	23.87	23.60	23.86	252,822	+0.22(+0.93%)
Nov 15, 2017	23.85	23.89	23.56	23.64	169,693	-0.15(-0.63%)
Nov 14, 2017	23.87	23.87	23.75	23.79	81,867	-0.07(-0.29%)
Nov 13, 2017	23.95	24.00	23.81	23.86	152,895	-0.11(-0.46%)
Nov 10, 2017	23.93	24.02	23.80	23.97	213,032	-0.02(-0.08%)
Nov 09, 2017	24.17	24.28	23.94	23.99	244,117	+0.07(+0.29%)
Nov 08, 2017	24.09	24.11	23.84	23.92	221,860	-0.17(-0.71%)
Nov 07, 2017	24.15	24.24	24.01	24.09	370,860	-0.04(-0.17%)
Nov 06, 2017	24.09	24.35	24.00	24.13	342,779	+0.11(+0.46%)
Nov 03, 2017	24.14	24.18	23.91	24.02	495,898	-0.12(-0.50%)
Nov 02, 2017	24.30	24.31	24.04	24.14	204,593	-0.21(-0.86%)
Nov 01, 2017	24.70	24.76	24.32	24.35	250,951	-0.32(-1.30%)
Oct 31, 2017	24.60	24.72	24.51	24.67	296,735	+0.04(+0.16%)
Oct 30, 2017	24.35	24.68	24.35	24.63	359,186	+0.23(+0.94%)
Oct 27, 2017	24.48	24.48	24.29	24.40	411,389	-0.05(-0.20%)
Oct 26, 2017	24.35	24.49	24.23	24.45	267,622	+0.15(+0.62%)
Oct 25, 2017	24.03	24.31	24.01	24.30	491,047	+0.26(+1.08%)
Oct 24, 2017	24.20	24.21	23.88	24.04	193,099	-0.12(-0.50%)
Oct 23, 2017	24.07	24.19	23.96	24.16	115,128	+0.12(+0.50%)
Oct 20, 2017	24.02	24.19	23.87	24.04	351,220	-0.01(-0.04%)
Oct 19, 2017	23.51	24.08	23.51	24.05	489,415	+0.46(+1.95%)
Oct 18, 2017	23.44	23.73	23.44	23.59	143,533	+0.15(+0.64%)
Oct 17, 2017	23.50	23.56	23.35	23.44	207,844	+0.02(+0.09%)
Oct 16, 2017	23.47	23.61	23.41	23.42	130,080	+0.10(+0.43%)
Oct 13, 2017	23.50	23.50	23.32	23.32	234,440	-0.09(-0.38%)
Oct 12, 2017	23.40	23.55	23.37	23.41	211,922	+0.04(+0.17%)
Oct 11, 2017	23.21	23.41	23.21	23.37	203,196	+0.06(+0.26%)
Oct 10, 2017	23.03	23.37	23.02	23.31	121,911	+0.27(+1.17%)
Oct 06, 2017	23.13	23.17	23.03	23.04	86,168	-0.15(-0.65%)
Oct 05, 2017	23.19	23.33	23.12	23.19	82,591	+0.04(+0.17%)
Oct 04, 2017	23.00	23.21	22.98	23.15	160,594	+0.14(+0.61%)
Oct 03, 2017	23.20	23.27	22.96	23.01	256,550	-0.15(-0.65%)

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.