Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.72	25.32	24.68	24.91	105,199	+0.18(+0.75%)
Nov 29, 2017	24.54	24.81	24.54	24.72	69,219	+0.23(+0.94%)
Nov 28, 2017	24.44	24.54	24.35	24.49	65,217	+0.09(+0.38%)
Nov 27, 2017	24.26	24.40	24.17	24.40	13,694	+0.14(+0.57%)
Nov 24, 2017	24.31	24.40	24.21	24.26	13,827	+0.00(+0.00%)
Nov 22, 2017	24.40	24.49	24.21	24.26	17,063	-0.14(-0.57%)
Nov 21, 2017	24.44	24.54	24.26	24.40	34,530	-0.05(-0.19%)
Nov 20, 2017	23.98	24.44	23.94	24.44	27,092	+0.46(+1.92%)
Nov 17, 2017	23.71	23.98	23.34	23.98	28,906	+0.05(+0.19%)
Nov 16, 2017	23.84	23.98	23.84	23.94	18,680	+0.23(+0.97%)
Nov 15, 2017	23.48	23.98	23.48	23.71	19,788	+0.00(+0.00%)
Nov 14, 2017	23.38	23.75	23.34	23.71	17,611	+0.32(+1.38%)
Nov 13, 2017	23.06	23.48	22.83	23.38	13,853	+0.18(+0.80%)
Nov 10, 2017	23.34	23.57	23.20	23.20	13,792	-0.18(-0.79%)
Nov 09, 2017	23.48	23.94	23.06	23.38	26,112	-0.23(-0.98%)
Nov 08, 2017	23.80	23.89	23.52	23.61	34,508	-0.18(-0.78%)
Nov 07, 2017	24.08	24.17	23.82	23.80	54,514	-0.28(-1.15%)
Nov 06, 2017	24.49	24.54	23.89	24.08	21,429	-0.37(-1.51%)
Nov 03, 2017	24.31	24.68	24.31	24.44	25,799	-0.28(-1.12%)
Nov 02, 2017	23.87	24.91	23.80	24.72	43,392	+0.83(+3.47%)
Nov 01, 2017	24.44	24.44	23.80	23.89	32,616	-0.32(-1.33%)
Oct 31, 2017	24.35	24.35	23.80	24.21	50,041	+0.42(+1.74%)
Oct 30, 2017	23.80	23.94	23.80	23.80	43,269	-0.32(-1.34%)
Oct 27, 2017	23.85	24.21	23.80	24.12	27,553	+0.28(+1.16%)
Oct 26, 2017	24.17	24.17	23.80	23.85	31,786	-0.14(-0.58%)
Oct 25, 2017	23.92	24.03	23.75	23.98	16,072	+0.18(+0.78%)
Oct 24, 2017	23.98	24.08	23.80	23.80	16,936	+0.00(+0.00%)
Oct 23, 2017	24.12	24.12	23.57	23.80	37,981	-0.28(-1.15%)
Oct 20, 2017	24.44	24.44	23.98	24.08	26,571	-0.09(-0.38%)
Oct 19, 2017	23.85	24.40	23.80	24.17	29,290	+0.23(+0.96%)
Oct 18, 2017	23.89	24.08	23.85	23.94	23,726	+0.18(+0.78%)
Oct 17, 2017	24.12	24.21	23.61	23.75	16,461	-0.42(-1.72%)
Oct 16, 2017	24.17	24.44	22.52	24.17	23,903	+0.05(+0.19%)
Oct 13, 2017	24.31	24.44	24.01	24.12	24,287	-0.14(-0.57%)
Oct 12, 2017	24.26	24.44	24.21	24.26	18,711	-0.14(-0.57%)
Oct 11, 2017	24.40	24.44	24.35	24.40	19,751	-0.05(-0.19%)
Oct 10, 2017	24.40	24.47	24.35	24.44	26,706	+0.18(+0.76%)
Oct 09, 2017	24.17	24.40	24.17	24.26	10,393	+0.05(+0.19%)
Oct 06, 2017	24.26	24.35	24.03	24.21	18,950	-0.09(-0.38%)
Oct 05, 2017	23.89	24.35	23.85	24.31	25,868	+0.51(+2.13%)
Oct 04, 2017	24.31	24.44	23.66	23.80	32,663	-0.60(-2.46%)
Oct 03, 2017	24.21	24.44	23.78	24.40	32,417	+0.23(+0.95%)
Oct 02, 2017	23.71	24.17	23.48	24.17	50,233	+0.51(+2.14%)
Sep 29, 2017	24.31	24.31	23.66	23.66	41,950	-0.69(-2.84%)
Sep 28, 2017	23.85	24.44	23.85	24.35	31,048	+0.46(+1.93%)
Sep 27, 2017	23.48	24.03	23.43	23.89	82,667	+0.51(+2.17%)
Sep 26, 2017	23.20	23.43	23.20	23.38	54,744	+0.28(+1.20%)
Sep 25, 2017	23.20	23.38	23.06	23.11	21,899	-0.14(-0.60%)
Sep 22, 2017	22.88	23.52	22.88	23.25	29,738	+0.42(+1.82%)
Sep 21, 2017	22.46	22.92	22.46	22.83	62,813	+0.46(+2.06%)
Sep 20, 2017	22.46	22.74	22.32	22.37	61,038	-0.05(-0.21%)
Sep 19, 2017	22.51	22.65	22.37	22.42	27,750	-0.18(-0.82%)
Sep 18, 2017	22.46	22.65	22.42	22.60	52,060	+0.14(+0.62%)
Sep 15, 2017	22.65	22.65	22.09	22.46	133,449	-0.14(-0.61%)
Sep 14, 2017	22.18	22.65	22.18	22.60	128,774	+0.51(+2.30%)
Sep 13, 2017	21.82	22.42	21.72	22.09	100,724	+0.14(+0.63%)
Sep 12, 2017	21.95	22.20	21.86	21.95	46,353	+0.18(+0.85%)
Sep 11, 2017	21.45	22.14	21.45	21.77	40,658	+0.37(+1.72%)
Sep 08, 2017	21.49	21.59	21.40	21.40	27,595	+0.00(+0.00%)
Sep 07, 2017	21.40	21.45	21.26	21.40	123,770	+0.00(+0.00%)
Sep 06, 2017	21.45	21.59	21.40	21.40	30,989	+0.05(+0.22%)
Sep 05, 2017	21.26	21.40	21.22	21.35	90,488	-0.05(-0.22%)

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.