Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.10	25.10	24.88	24.88	17,035	-0.22(-0.87%)
Nov 29, 2017	24.79	25.10	24.79	25.10	11,402	+0.38(+1.52%)
Nov 28, 2017	24.85	25.10	24.22	24.72	13,202	-0.19(-0.77%)
Nov 27, 2017	24.46	24.92	24.46	24.92	20,815	+0.13(+0.53%)
Nov 24, 2017	24.81	24.92	24.32	24.78	7,956	-0.03(-0.11%)
Nov 22, 2017	24.44	25.22	24.44	24.81	3,878	+0.02(+0.09%)
Nov 21, 2017	24.66	25.04	24.58	24.79	32,084	+0.28(+1.12%)
Nov 20, 2017	24.98	25.04	24.02	24.51	23,679	-0.62(-2.45%)
Nov 17, 2017	25.19	25.27	25.07	25.13	12,822	-0.08(-0.31%)
Nov 16, 2017	25.05	25.29	25.05	25.21	17,644	+0.44(+1.76%)
Nov 15, 2017	24.14	25.06	24.14	24.77	29,221	+0.63(+2.60%)
Nov 14, 2017	24.50	24.50	24.14	24.14	6,169	-0.20(-0.82%)
Nov 13, 2017	24.70	24.70	24.29	24.34	18,531	-0.37(-1.50%)
Nov 10, 2017	24.44	24.98	24.15	24.71	31,690	+0.48(+1.98%)
Nov 09, 2017	23.78	24.33	23.45	24.23	26,888	+0.43(+1.82%)
Nov 08, 2017	23.68	23.98	23.25	23.80	37,949	+0.11(+0.46%)
Nov 07, 2017	23.34	24.09	23.34	23.69	45,549	+0.19(+0.80%)
Nov 06, 2017	24.37	24.37	23.09	23.51	65,438	-0.98(-3.99%)
Nov 03, 2017	24.46	24.54	24.31	24.48	18,892	-0.12(-0.50%)
Nov 02, 2017	24.73	24.83	24.18	24.60	50,149	+0.02(+0.09%)
Nov 01, 2017	23.72	24.76	23.04	24.58	59,487	+0.94(+3.96%)
Oct 31, 2017	23.66	23.89	23.29	23.65	38,547	-0.05(-0.20%)
Oct 30, 2017	23.15	23.95	22.81	23.69	70,649	+0.26(+1.12%)
Oct 27, 2017	22.87	23.50	22.70	23.43	28,552	+0.21(+0.90%)
Oct 26, 2017	23.07	23.31	22.70	23.22	13,254	+0.15(+0.66%)
Oct 25, 2017	22.47	23.15	22.39	23.07	13,103	+0.42(+1.87%)
Oct 24, 2017	23.16	23.16	22.42	22.65	25,001	-0.35(-1.53%)
Oct 23, 2017	23.35	23.43	22.67	23.00	39,876	-0.52(-2.22%)
Oct 20, 2017	23.38	23.52	22.87	23.52	21,312	+0.23(+0.97%)
Oct 19, 2017	23.14	23.31	22.96	23.30	142,735	+0.08(+0.36%)
Oct 18, 2017	23.22	23.24	22.96	23.21	28,706	-0.06(-0.26%)
Oct 17, 2017	23.09	23.41	22.80	23.28	29,186	+0.21(+0.91%)
Oct 16, 2017	23.06	23.25	22.70	23.07	30,389	+0.05(+0.21%)
Oct 13, 2017	22.60	23.02	22.32	23.02	24,335	+0.42(+1.85%)
Oct 12, 2017	22.74	22.74	22.27	22.60	27,019	-0.14(-0.61%)
Oct 11, 2017	22.77	22.91	22.53	22.74	23,424	-0.02(-0.10%)
Oct 10, 2017	22.76	22.76	22.20	22.76	15,424	+0.05(+0.21%)
Oct 09, 2017	22.66	22.72	22.24	22.71	28,855	+0.05(+0.23%)
Oct 06, 2017	22.01	22.84	22.01	22.66	45,592	+0.07(+0.33%)
Oct 05, 2017	22.46	22.76	22.39	22.59	30,852	+0.24(+1.07%)
Oct 04, 2017	21.99	22.54	21.89	22.35	113,021	+0.41(+1.85%)
Oct 03, 2017	22.28	22.28	20.98	21.94	180,621	-0.35(-1.58%)
Oct 02, 2017	22.12	22.48	21.43	22.29	115,162	-0.20(-0.91%)
Sep 29, 2017	23.13	23.13	22.49	22.50	85,861	-0.63(-2.73%)
Sep 28, 2017	23.01	23.28	22.81	23.13	80,715	+0.13(+0.55%)
Sep 27, 2017	23.09	23.21	23.00	23.00	55,062	+0.05(+0.23%)
Sep 26, 2017	22.65	23.21	22.60	22.95	87,576	+0.30(+1.35%)
Sep 25, 2017	21.97	22.85	21.65	22.65	168,753	+0.99(+4.59%)
Sep 22, 2017	21.52	22.22	21.49	21.65	28,665	-0.13(-0.60%)
Sep 21, 2017	21.36	21.89	21.36	21.79	20,864	+0.05(+0.24%)
Sep 20, 2017	21.72	21.78	21.57	21.73	5,812	-0.05(-0.22%)
Sep 19, 2017	21.89	21.89	21.52	21.78	36,965	-0.07(-0.34%)
Sep 18, 2017	21.17	22.18	20.84	21.85	54,336	+0.47(+2.20%)
Sep 15, 2017	20.85	21.48	20.85	21.38	99,904	+0.41(+1.93%)
Sep 14, 2017	21.34	21.34	20.79	20.98	61,813	-0.24(-1.13%)
Sep 13, 2017	21.34	21.34	21.15	21.22	18,318	-0.10(-0.47%)
Sep 12, 2017	20.95	21.34	20.95	21.32	27,239	+0.23(+1.07%)
Sep 11, 2017	20.86	21.12	20.69	21.09	40,758	-0.03(-0.17%)
Sep 08, 2017	20.80	21.34	20.69	21.13	219,782	-0.45(-2.10%)
Sep 07, 2017	21.84	22.03	21.28	21.58	33,722	-0.07(-0.32%)
Sep 06, 2017	22.37	22.37	21.65	21.65	42,388	-0.74(-3.31%)
Sep 05, 2017	22.39	22.53	22.14	22.39	61,682	-0.02(-0.08%)

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.