Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.61	24.65	24.48	24.49	830,344	+0.14(+0.58%)
Nov 29, 2017	24.48	24.52	24.34	24.35	797,545	-0.04(-0.16%)
Nov 28, 2017	24.34	24.44	24.30	24.39	793,318	+0.06(+0.23%)
Nov 27, 2017	24.46	24.46	24.31	24.33	531,942	-0.27(-1.09%)
Nov 24, 2017	24.66	24.68	24.59	24.60	621,621	+0.29(+1.20%)
Nov 22, 2017	24.35	24.40	24.23	24.31	580,973	+0.16(+0.65%)
Nov 21, 2017	24.16	24.23	24.13	24.15	583,314	+0.21(+0.89%)
Nov 20, 2017	23.97	24.01	23.90	23.94	599,239	-0.03(-0.13%)
Nov 17, 2017	23.94	24.05	23.92	23.97	756,442	-0.12(-0.49%)
Nov 16, 2017	24.03	24.11	23.97	24.09	1,176,425	+0.05(+0.20%)
Nov 15, 2017	23.97	24.12	23.89	24.04	724,322	-0.15(-0.62%)
Nov 14, 2017	24.16	24.23	24.08	24.19	816,421	+0.04(+0.16%)
Nov 13, 2017	23.98	24.17	23.98	24.15	1,305,696	-0.16(-0.65%)
Nov 10, 2017	24.35	24.36	24.22	24.31	1,990,805	-0.03(-0.13%)
Nov 09, 2017	24.27	24.38	24.21	24.34	758,634	-0.10(-0.42%)
Nov 08, 2017	24.39	24.50	24.32	24.44	744,891	-0.11(-0.45%)
Nov 07, 2017	24.66	24.73	24.50	24.55	1,146,173	-0.10(-0.42%)
Nov 06, 2017	24.57	24.68	24.55	24.65	384,399	+0.00(+0.00%)
Nov 03, 2017	24.76	24.76	24.60	24.65	1,023,192	-0.17(-0.67%)
Nov 02, 2017	24.73	24.86	24.70	24.82	1,268,230	+0.24(+0.96%)
Nov 01, 2017	24.66	24.73	24.56	24.58	1,143,354	+0.13(+0.55%)
Oct 31, 2017	24.41	24.51	24.41	24.45	536,730	+0.09(+0.39%)
Oct 30, 2017	24.23	24.37	24.23	24.35	695,751	+0.18(+0.75%)
Oct 27, 2017	24.18	24.24	24.09	24.17	1,246,491	-0.27(-1.10%)
Oct 26, 2017	24.50	24.56	24.41	24.44	2,163,345	+0.00(+0.00%)
Oct 25, 2017	24.50	24.55	24.34	24.44	818,730	-0.09(-0.35%)
Oct 24, 2017	24.43	24.61	24.43	24.53	930,077	+0.36(+1.50%)
Oct 23, 2017	24.27	24.30	24.16	24.16	469,756	-0.13(-0.52%)
Oct 20, 2017	24.29	24.35	24.27	24.29	503,406	+0.01(+0.03%)
Oct 19, 2017	24.16	24.30	24.12	24.28	2,047,909	-0.07(-0.29%)
Oct 18, 2017	24.24	24.38	24.24	24.35	591,379	+0.11(+0.46%)
Oct 17, 2017	24.37	24.37	24.22	24.24	5,704,255	-0.17(-0.71%)
Oct 16, 2017	24.49	24.51	24.42	24.42	642,062	-0.05(-0.19%)
Oct 13, 2017	24.54	24.54	24.44	24.46	1,484,835	-0.01(-0.03%)
Oct 12, 2017	24.54	24.54	24.44	24.47	906,234	-0.24(-0.99%)
Oct 11, 2017	24.57	24.73	24.57	24.72	1,050,132	+0.19(+0.77%)
Oct 10, 2017	24.40	24.54	24.33	24.53	1,723,465	+0.25(+1.04%)
Oct 09, 2017	24.33	24.38	24.27	24.27	2,955,782	-0.02(-0.10%)
Oct 06, 2017	24.24	24.33	24.20	24.30	3,079,357	-0.08(-0.32%)
Oct 05, 2017	24.31	24.46	24.29	24.38	3,084,208	+0.06(+0.26%)
Oct 04, 2017	24.43	24.46	24.31	24.31	2,895,633	-0.39(-1.60%)
Oct 03, 2017	24.63	24.71	24.62	24.71	720,142	+0.01(+0.03%)
Oct 02, 2017	24.60	24.73	24.59	24.70	1,259,622	-0.06(-0.26%)
Sep 29, 2017	24.66	24.77	24.61	24.76	1,063,617	+0.21(+0.84%)
Sep 28, 2017	24.59	24.61	24.54	24.56	862,115	+0.00(+0.00%)
Sep 27, 2017	24.50	24.65	24.47	24.56	667,759	+0.06(+0.26%)
Sep 26, 2017	24.50	24.53	24.36	24.50	712,739	-0.08(-0.32%)
Sep 25, 2017	24.73	24.73	24.50	24.57	735,839	-0.31(-1.24%)
Sep 22, 2017	24.85	24.96	24.85	24.88	566,394	+0.06(+0.25%)
Sep 21, 2017	24.77	24.86	24.75	24.82	936,635	+0.04(+0.16%)
Sep 20, 2017	24.80	24.87	24.65	24.78	1,121,364	-0.09(-0.35%)
Sep 19, 2017	24.80	24.89	24.76	24.87	604,114	+0.18(+0.74%)
Sep 18, 2017	24.69	24.76	24.67	24.69	1,321,735	+0.15(+0.61%)
Sep 15, 2017	24.55	24.58	24.49	24.54	890,931	+0.06(+0.26%)
Sep 14, 2017	24.35	24.50	24.35	24.47	904,347	+0.09(+0.36%)
Sep 13, 2017	24.51	24.56	24.35	24.39	646,357	-0.19(-0.77%)
Sep 12, 2017	24.52	24.58	24.52	24.57	769,204	+0.09(+0.35%)
Sep 11, 2017	24.39	24.55	24.39	24.49	918,910	+0.28(+1.17%)
Sep 08, 2017	24.28	24.29	24.18	24.20	699,123	-0.02(-0.10%)
Sep 07, 2017	24.25	24.25	24.12	24.23	1,051,151	+0.07(+0.29%)
Sep 06, 2017	24.18	24.22	24.11	24.16	931,387	+0.29(+1.22%)
Sep 05, 2017	23.97	24.07	23.79	23.86	866,921	-0.17(-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.