Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.67	24.67	24.47	24.51	209,858	-0.01(-0.03%)
Nov 29, 2017	24.74	24.74	24.47	24.51	206,482	-0.10(-0.41%)
Nov 28, 2017	24.47	24.64	24.44	24.62	257,866	+0.21(+0.86%)
Nov 27, 2017	24.41	24.49	24.38	24.40	363,390	-0.11(-0.45%)
Nov 24, 2017	24.53	24.56	24.48	24.51	35,758	+0.19(+0.76%)
Nov 22, 2017	24.64	24.64	24.32	24.33	149,147	-0.36(-1.47%)
Nov 21, 2017	24.73	24.77	24.68	24.69	148,457	+0.24(+0.97%)
Nov 20, 2017	24.44	24.52	24.43	24.45	148,585	+0.15(+0.61%)
Nov 17, 2017	24.41	24.42	24.29	24.31	241,464	-0.18(-0.74%)
Nov 16, 2017	24.44	24.52	24.40	24.49	370,221	+0.24(+1.01%)
Nov 15, 2017	24.13	24.32	24.07	24.24	258,105	-0.18(-0.72%)
Nov 14, 2017	24.43	24.45	24.36	24.42	179,916	-0.13(-0.52%)
Nov 13, 2017	24.33	24.55	24.33	24.55	115,055	-0.06(-0.24%)
Nov 10, 2017	24.66	24.67	24.58	24.61	249,565	-0.09(-0.38%)
Nov 09, 2017	24.77	24.78	24.56	24.70	189,587	-0.35(-1.41%)
Nov 08, 2017	25.00	25.09	24.98	25.05	454,970	+0.07(+0.27%)
Nov 07, 2017	25.16	25.19	24.94	24.99	123,871	-0.18(-0.70%)
Nov 06, 2017	25.15	25.19	25.15	25.16	172,390	-0.05(-0.20%)
Nov 03, 2017	25.16	25.22	25.12	25.21	185,720	+0.07(+0.27%)
Nov 02, 2017	25.15	25.17	25.06	25.15	123,628	-0.01(-0.03%)
Nov 01, 2017	25.18	25.20	25.13	25.15	175,718	+0.31(+1.26%)
Oct 31, 2017	24.83	24.87	24.82	24.84	232,069	+0.11(+0.44%)
Oct 30, 2017	24.74	24.78	24.72	24.73	110,532	+0.00(+0.00%)
Oct 27, 2017	24.72	24.74	24.68	24.73	139,582	+0.13(+0.55%)
Oct 26, 2017	24.36	24.62	24.36	24.60	348,487	+0.35(+1.46%)
Oct 25, 2017	24.30	24.33	24.14	24.24	109,673	-0.10(-0.42%)
Oct 24, 2017	24.32	24.35	24.30	24.35	124,812	+0.10(+0.42%)
Oct 23, 2017	24.34	24.34	24.24	24.24	377,840	-0.04(-0.17%)
Oct 20, 2017	24.30	24.32	24.25	24.29	207,470	-0.01(-0.03%)
Oct 19, 2017	24.25	24.33	24.21	24.29	76,362	-0.15(-0.62%)
Oct 18, 2017	24.45	24.45	24.41	24.45	102,503	+0.09(+0.38%)
Oct 17, 2017	24.35	24.39	24.33	24.35	86,769	+0.02(+0.07%)
Oct 16, 2017	24.36	24.38	24.30	24.34	334,030	+0.00(+0.00%)
Oct 13, 2017	24.27	24.36	24.27	24.34	87,354	+0.05(+0.21%)
Oct 12, 2017	24.28	24.34	24.28	24.29	79,075	+0.03(+0.10%)
Oct 11, 2017	24.23	24.29	24.23	24.26	72,913	+0.05(+0.21%)
Oct 10, 2017	24.24	24.24	24.14	24.21	244,391	+0.03(+0.10%)
Oct 09, 2017	24.22	24.25	24.18	24.19	113,770	-0.06(-0.24%)
Oct 06, 2017	24.22	24.25	24.19	24.24	75,768	-0.04(-0.16%)
Oct 05, 2017	24.19	24.29	24.19	24.28	136,340	+0.10(+0.42%)
Oct 04, 2017	24.16	24.26	24.16	24.18	188,819	-0.00(-0.02%)
Oct 03, 2017	24.15	24.19	24.12	24.19	412,247	+0.05(+0.23%)
Oct 02, 2017	24.02	24.15	24.02	24.13	479,116	+0.11(+0.47%)
Sep 29, 2017	23.87	24.02	23.87	24.02	157,823	+0.24(+0.99%)
Sep 28, 2017	23.73	23.81	23.73	23.78	169,247	+0.08(+0.36%)
Sep 27, 2017	23.70	23.76	23.66	23.70	132,034	+0.11(+0.48%)
Sep 26, 2017	23.60	23.63	23.58	23.58	782,465	+0.07(+0.30%)
Sep 25, 2017	23.59	23.62	23.51	23.51	139,311	-0.10(-0.41%)
Sep 22, 2017	23.57	23.62	23.57	23.61	67,580	+0.03(+0.13%)
Sep 21, 2017	23.61	23.61	23.57	23.58	127,614	-0.07(-0.29%)
Sep 20, 2017	23.49	23.65	23.49	23.65	418,707	+0.14(+0.59%)
Sep 19, 2017	23.49	23.52	23.48	23.51	400,770	-0.00(-0.02%)
Sep 18, 2017	23.51	23.53	23.49	23.51	229,259	+0.05(+0.20%)
Sep 15, 2017	23.45	23.47	23.41	23.46	668,474	-0.02(-0.09%)
Sep 14, 2017	23.44	23.49	23.43	23.49	239,610	+0.00(+0.00%)
Sep 13, 2017	23.46	23.50	23.43	23.49	317,739	+0.06(+0.25%)
Sep 12, 2017	23.49	23.49	23.39	23.43	317,376	+0.05(+0.22%)
Sep 11, 2017	23.28	23.40	23.28	23.38	497,568	+0.38(+1.65%)
Sep 08, 2017	23.03	23.04	22.98	23.00	133,980	-0.05(-0.20%)
Sep 07, 2017	23.06	23.09	22.98	23.04	6,883,797	+0.07(+0.29%)
Sep 06, 2017	22.90	23.00	22.85	22.98	462,146	+0.39(+1.72%)
Sep 05, 2017	22.81	22.81	22.54	22.59	390,627	-0.16(-0.69%)

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.