Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.68	24.75	24.49	24.55	338,068	-0.07(-0.30%)
Nov 29, 2017	24.68	24.80	24.58	24.63	196,079	-0.05(-0.22%)
Nov 28, 2017	24.67	24.71	24.58	24.68	215,135	+0.01(+0.02%)
Nov 27, 2017	24.60	24.74	24.52	24.67	370,072	+0.08(+0.32%)
Nov 24, 2017	24.62	24.74	24.53	24.60	138,552	+0.02(+0.07%)
Nov 22, 2017	24.66	24.74	24.49	24.58	243,191	-0.08(-0.32%)
Nov 21, 2017	24.77	24.77	24.64	24.66	317,222	-0.07(-0.27%)
Nov 20, 2017	24.95	24.95	24.67	24.72	367,201	-0.13(-0.54%)
Nov 17, 2017	24.58	24.86	24.49	24.86	461,333	+0.28(+1.13%)
Nov 16, 2017	24.64	24.76	24.53	24.58	304,579	+0.13(+0.52%)
Nov 15, 2017	24.53	24.59	24.35	24.45	394,480	-0.20(-0.81%)
Nov 14, 2017	24.54	24.69	24.48	24.65	289,385	+0.12(+0.49%)
Nov 13, 2017	24.48	24.66	24.46	24.53	347,993	-0.13(-0.52%)
Nov 10, 2017	24.83	24.95	24.43	24.66	394,593	-0.24(-0.95%)
Nov 09, 2017	25.23	25.26	24.88	24.89	374,369	-0.27(-1.08%)
Nov 08, 2017	25.15	25.21	24.99	25.17	345,746	+0.05(+0.22%)
Nov 07, 2017	25.31	25.31	25.03	25.11	332,600	+0.22(+0.88%)
Nov 06, 2017	24.89	24.96	24.82	24.89	348,326	+0.08(+0.34%)
Nov 03, 2017	24.35	24.87	24.33	24.81	372,023	+0.52(+2.14%)
Nov 02, 2017	24.40	24.40	24.09	24.29	420,278	+0.01(+0.05%)
Nov 01, 2017	24.38	24.38	24.24	24.28	181,397	-0.05(-0.22%)
Oct 31, 2017	24.42	24.52	24.28	24.33	397,974	-0.16(-0.64%)
Oct 30, 2017	24.49	24.58	24.45	24.49	232,137	+0.08(+0.32%)
Oct 27, 2017	24.23	24.46	24.17	24.41	208,051	+0.21(+0.85%)
Oct 26, 2017	24.14	24.28	24.10	24.20	256,715	+0.06(+0.25%)
Oct 25, 2017	24.48	24.50	24.05	24.14	406,942	-0.32(-1.31%)
Oct 24, 2017	24.59	24.62	24.42	24.46	254,603	-0.01(-0.02%)
Oct 23, 2017	24.60	24.60	24.47	24.47	254,534	-0.05(-0.22%)
Oct 20, 2017	24.45	24.55	24.41	24.52	346,399	+0.15(+0.60%)
Oct 19, 2017	24.32	24.41	24.20	24.38	242,544	+0.05(+0.20%)
Oct 18, 2017	24.19	24.35	24.17	24.33	335,383	+0.17(+0.72%)
Oct 17, 2017	24.26	24.27	24.07	24.16	278,667	-0.06(-0.25%)
Oct 16, 2017	24.05	24.23	24.05	24.22	319,674	+0.16(+0.65%)
Oct 13, 2017	24.00	24.07	23.94	24.06	317,497	+0.10(+0.40%)
Oct 12, 2017	23.93	24.17	23.93	23.96	379,637	+0.02(+0.08%)
Oct 11, 2017	24.07	24.10	23.89	23.94	307,211	-0.11(-0.45%)
Oct 10, 2017	24.09	24.11	24.02	24.05	318,479	-0.04(-0.15%)
Oct 09, 2017	24.11	24.14	24.04	24.09	205,558	+0.01(+0.05%)
Oct 06, 2017	24.10	24.14	24.02	24.08	239,819	-0.01(-0.05%)
Oct 05, 2017	24.14	24.14	23.96	24.09	277,657	-0.02(-0.10%)
Oct 04, 2017	24.11	24.16	24.04	24.11	281,041	+0.02(+0.10%)
Oct 03, 2017	24.01	24.12	23.96	24.09	291,115	+0.10(+0.40%)
Oct 02, 2017	23.89	24.03	23.81	23.99	507,242	+0.03(+0.13%)
Sep 29, 2017	23.84	24.02	23.84	23.96	445,487	+0.06(+0.25%)
Sep 28, 2017	23.81	23.93	23.73	23.90	338,432	+0.03(+0.13%)
Sep 27, 2017	23.95	23.97	23.73	23.87	355,962	-0.01(-0.03%)
Sep 26, 2017	23.96	23.99	23.87	23.88	293,112	-0.08(-0.35%)
Sep 25, 2017	24.05	24.05	23.86	23.96	259,218	-0.10(-0.43%)
Sep 22, 2017	24.00	24.07	23.93	24.07	187,643	+0.13(+0.53%)
Sep 21, 2017	24.01	24.07	23.88	23.94	246,000	-0.03(-0.13%)
Sep 20, 2017	24.00	24.09	23.91	23.97	249,263	+0.01(+0.03%)
Sep 19, 2017	24.00	24.04	23.94	23.96	276,599	+0.02(+0.08%)
Sep 18, 2017	24.01	24.07	23.91	23.94	298,935	-0.02(-0.10%)
Sep 15, 2017	24.03	24.05	23.85	23.97	420,772	-0.04(-0.15%)
Sep 14, 2017	24.12	24.12	23.89	24.00	328,099	+0.02(+0.08%)
Sep 13, 2017	23.72	24.05	23.72	23.99	926,095	+0.26(+1.11%)
Sep 12, 2017	23.66	23.84	23.61	23.72	317,963	+0.08(+0.33%)
Sep 11, 2017	23.62	23.75	23.60	23.64	240,227	+0.11(+0.46%)
Sep 08, 2017	23.40	23.58	23.37	23.54	263,160	+0.12(+0.51%)
Sep 07, 2017	23.55	23.58	23.40	23.42	247,209	-0.10(-0.43%)
Sep 06, 2017	23.53	23.60	23.43	23.52	373,538	+0.02(+0.08%)
Sep 05, 2017	23.70	23.71	23.42	23.50	420,497	-0.19(-0.78%)

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.