Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.31	23.31	23.31	0	-0.30(-1.25%)
Dec 28, 2017	23.64	23.66	23.44	23.60	106,571	+0.10(+0.43%)
Dec 27, 2017	23.52	23.69	23.44	23.50	143,416	+0.01(+0.04%)
Dec 26, 2017	23.63	23.72	23.40	23.49	156,057	-0.21(-0.90%)
Dec 22, 2017	24.03	24.03	23.66	23.70	130,454	-0.26(-1.08%)
Dec 21, 2017	23.98	24.08	23.86	23.96	107,373	+0.16(+0.66%)
Dec 20, 2017	24.09	24.11	23.67	23.81	152,468	-0.23(-0.96%)
Dec 19, 2017	24.08	24.30	24.02	24.04	256,121	-0.01(-0.04%)
Dec 18, 2017	24.16	24.25	23.85	24.05	263,830	+0.06(+0.23%)
Dec 15, 2017	24.05	24.12	23.31	23.99	780,314	+0.81(+3.51%)
Dec 14, 2017	23.62	23.64	23.07	23.18	315,470	-0.36(-1.53%)
Dec 13, 2017	23.63	23.92	23.36	23.54	184,022	-0.06(-0.23%)
Dec 12, 2017	23.51	23.77	23.40	23.59	87,476	+0.19(+0.83%)
Dec 11, 2017	23.74	23.87	23.32	23.40	156,558	-0.39(-1.63%)
Dec 08, 2017	24.11	24.18	23.63	23.79	113,804	-0.13(-0.54%)
Dec 07, 2017	23.89	24.22	23.74	23.92	225,933	-0.08(-0.35%)
Dec 06, 2017	23.92	24.14	23.80	24.00	127,064	+0.04(+0.15%)
Dec 05, 2017	24.52	24.55	23.96	23.96	131,367	-0.50(-2.04%)
Dec 04, 2017	24.59	24.59	24.37	24.46	203,900	+0.29(+1.19%)
Dec 01, 2017	24.11	24.26	23.50	24.18	274,991	+0.11(+0.46%)
Nov 30, 2017	24.50	25.08	24.02	24.06	550,656	-0.42(-1.70%)
Nov 29, 2017	23.90	24.49	23.73	24.48	729,095	+0.72(+3.03%)
Nov 28, 2017	23.11	24.10	23.08	23.76	570,805	+0.70(+3.05%)
Nov 27, 2017	23.11	23.39	23.06	23.06	330,758	-0.05(-0.20%)
Nov 24, 2017	23.52	23.52	23.02	23.10	111,232	-0.31(-1.34%)
Nov 22, 2017	23.62	23.83	23.41	23.42	194,038	-0.17(-0.71%)
Nov 21, 2017	23.57	23.64	23.36	23.58	180,649	+0.12(+0.51%)
Nov 20, 2017	23.17	23.48	23.05	23.46	161,565	+0.31(+1.36%)
Nov 17, 2017	22.74	23.17	22.58	23.15	140,575	+0.27(+1.17%)
Nov 16, 2017	22.83	23.07	22.64	22.88	156,271	+0.23(+1.02%)
Nov 15, 2017	22.46	22.78	22.16	22.65	125,765	-0.10(-0.45%)
Nov 14, 2017	22.56	22.88	22.56	22.75	147,162	+0.06(+0.24%)
Nov 13, 2017	22.15	22.74	20.73	22.70	182,422	+0.35(+1.57%)
Nov 10, 2017	22.22	22.58	22.15	22.34	311,279	+0.14(+0.62%)
Nov 09, 2017	22.14	22.48	22.01	22.21	247,779	-0.15(-0.66%)
Nov 08, 2017	22.31	22.47	22.01	22.35	241,220	-0.05(-0.21%)
Nov 07, 2017	22.82	23.07	22.24	22.40	204,538	-0.46(-2.02%)
Nov 06, 2017	22.48	23.00	22.48	22.86	173,210	+0.39(+1.73%)
Nov 03, 2017	23.05	23.23	22.45	22.47	396,766	-0.64(-2.76%)
Nov 02, 2017	22.83	23.46	22.82	23.11	404,461	+0.29(+1.26%)
Nov 01, 2017	23.12	23.28	22.58	22.83	226,984	-0.09(-0.40%)
Oct 31, 2017	22.89	23.16	22.70	22.92	208,154	+0.15(+0.65%)
Oct 30, 2017	23.44	23.45	22.62	22.77	135,174	-0.64(-2.73%)
Oct 27, 2017	23.07	23.56	22.64	23.41	273,046	+0.62(+2.74%)
Oct 26, 2017	22.80	23.03	22.65	22.78	140,645	+0.12(+0.55%)
Oct 25, 2017	22.84	22.84	22.44	22.66	165,776	-0.18(-0.77%)
Oct 24, 2017	22.88	23.09	22.80	22.83	172,956	+0.07(+0.33%)
Oct 23, 2017	23.05	23.09	22.70	22.76	126,447	-0.28(-1.20%)
Oct 20, 2017	22.98	23.14	22.87	23.04	119,218	+0.42(+1.84%)
Oct 19, 2017	22.55	22.76	22.19	22.62	177,410	-0.09(-0.41%)
Oct 18, 2017	22.45	22.77	22.41	22.71	106,598	+0.35(+1.57%)
Oct 17, 2017	22.51	22.74	22.28	22.36	173,880	-0.13(-0.58%)
Oct 16, 2017	22.16	22.59	22.16	22.49	107,523	+0.32(+1.46%)
Oct 13, 2017	22.44	22.44	22.11	22.17	138,396	-0.27(-1.19%)
Oct 12, 2017	22.59	22.60	22.37	22.44	78,793	-0.15(-0.66%)
Oct 11, 2017	22.59	22.64	22.49	22.59	140,977	-0.02(-0.08%)
Oct 10, 2017	22.59	22.62	22.50	22.60	160,630	+0.08(+0.37%)
Oct 09, 2017	22.50	22.57	22.40	22.52	107,519	+0.02(+0.08%)
Oct 06, 2017	22.50	22.63	22.42	22.50	122,200	-0.02(-0.08%)
Oct 05, 2017	22.37	22.59	22.30	22.52	125,384	+0.27(+1.20%)
Oct 04, 2017	22.19	22.42	21.46	22.25	198,533	-0.17(-0.74%)
Oct 03, 2017	22.46	22.46	21.97	22.42	163,434	+0.04(+0.17%)

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.