Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.75	24.78	24.65	24.68	258,580	+0.03(+0.13%)
Nov 29, 2017	24.71	24.73	24.59	24.65	320,545	-0.02(-0.10%)
Nov 28, 2017	24.61	24.67	24.57	24.67	476,394	+0.12(+0.49%)
Nov 27, 2017	24.67	24.67	24.53	24.55	339,561	-0.15(-0.59%)
Nov 24, 2017	24.68	24.72	24.66	24.69	363,948	+0.20(+0.82%)
Nov 22, 2017	24.52	24.55	24.43	24.49	348,072	+0.07(+0.30%)
Nov 21, 2017	24.41	24.44	24.39	24.42	379,263	+0.17(+0.70%)
Nov 20, 2017	24.27	24.30	24.23	24.25	333,914	+0.04(+0.17%)
Nov 17, 2017	24.20	24.23	24.16	24.21	482,642	-0.08(-0.33%)
Nov 16, 2017	24.26	24.31	24.23	24.29	339,642	+0.18(+0.74%)
Nov 15, 2017	24.02	24.16	24.01	24.11	424,595	-0.15(-0.60%)
Nov 14, 2017	24.24	24.28	24.18	24.26	387,266	-0.05(-0.20%)
Nov 13, 2017	24.19	24.32	24.17	24.31	402,175	-0.11(-0.43%)
Nov 10, 2017	24.42	24.45	24.36	24.41	300,351	-0.13(-0.53%)
Nov 09, 2017	24.48	24.54	24.38	24.54	307,402	-0.14(-0.56%)
Nov 08, 2017	24.63	24.69	24.58	24.68	327,087	+0.08(+0.33%)
Nov 07, 2017	24.62	24.65	24.52	24.60	440,508	-0.06(-0.23%)
Nov 06, 2017	24.54	24.66	24.54	24.65	308,427	+0.06(+0.23%)
Nov 03, 2017	24.61	24.61	24.48	24.60	639,989	-0.06(-0.23%)
Nov 02, 2017	24.57	24.65	24.54	24.65	320,065	+0.08(+0.33%)
Nov 01, 2017	24.62	24.65	24.54	24.57	448,193	+0.12(+0.50%)
Oct 31, 2017	24.45	24.51	24.40	24.45	413,157	+0.05(+0.20%)
Oct 30, 2017		24.40	24.35	24.40	400,678	+0.10(+0.40%)
Oct 27, 2017	24.24	24.31	24.16	24.31	529,930	+0.03(+0.13%)
Oct 26, 2017	24.35	24.35	24.27	24.27	289,727	-0.02(-0.07%)
Oct 25, 2017	24.40	24.40	24.19	24.29	515,334	-0.11(-0.46%)
Oct 24, 2017	24.39	24.44	24.35	24.40	364,656	+0.07(+0.30%)
Oct 23, 2017	24.40	24.41	24.32	24.33	419,568	-0.06(-0.23%)
Oct 20, 2017	24.40	24.40	24.35	24.39	279,330	-0.01(-0.03%)
Oct 19, 2017	24.32	24.40	24.32	24.40	243,959	-0.03(-0.13%)
Oct 18, 2017	24.40	24.44	24.37	24.43	351,123	+0.05(+0.20%)
Oct 17, 2017	24.37	24.38	24.32	24.38	518,686	-0.05(-0.20%)
Oct 16, 2017	24.45	24.45	24.40	24.43	310,967	+0.00(+0.00%)
Oct 13, 2017	24.45	24.47	24.41	24.43	327,528	+0.15(+0.60%)
Oct 12, 2017	24.28	24.35	24.26	24.28	297,173	-0.06(-0.27%)
Oct 11, 2017	24.30	24.35	24.27	24.35	288,535	+0.10(+0.40%)
Oct 10, 2017	24.19	24.26	24.16	24.25	232,994	+0.21(+0.87%)
Oct 09, 2017	24.11	24.11	24.03	24.04	299,480	-0.02(-0.10%)
Oct 06, 2017	24.00	24.06	23.96	24.06	475,684	-0.03(-0.13%)
Oct 05, 2017	24.06	24.11	24.06	24.10	252,842	+0.01(+0.03%)
Oct 04, 2017	24.10	24.11	24.06	24.09	638,000	-0.08(-0.33%)
Oct 03, 2017	24.11	24.17	24.10	24.17	375,672	+0.07(+0.30%)
Oct 02, 2017	24.03	24.11	24.02	24.10	352,479	-0.02(-0.10%)
Sep 29, 2017	24.05	24.14	24.02	24.12	392,793	+0.12(+0.50%)
Sep 28, 2017	23.92	24.02	23.92	24.00	267,370	+0.08(+0.34%)
Sep 27, 2017	23.87	23.98	23.87	23.92	413,762	+0.00(+0.00%)
Sep 26, 2017	23.94	23.94	23.85	23.92	307,973	-0.06(-0.24%)
Sep 25, 2017	24.02	24.04	23.90	23.98	348,690	-0.11(-0.44%)
Sep 22, 2017	24.07	24.11	24.05	24.08	287,802	+0.07(+0.30%)
Sep 21, 2017	23.98	24.03	23.94	24.01	320,502	-0.03(-0.13%)
Sep 20, 2017	24.07	24.13	23.91	24.04	445,098	-0.01(-0.03%)
Sep 19, 2017	24.02	24.05	23.97	24.05	292,339	+0.13(+0.54%)
Sep 18, 2017	23.94	23.97	23.86	23.92	308,921	+0.03(+0.14%)
Sep 15, 2017	23.90	23.90	23.81	23.89	333,387	+0.02(+0.07%)
Sep 14, 2017	23.77	23.87	23.77	23.87	237,153	+0.05(+0.20%)
Sep 13, 2017	23.89	23.90	23.79	23.82	322,451	-0.11(-0.47%)
Sep 12, 2017	23.93	23.94	23.90	23.94	305,229	+0.09(+0.37%)
Sep 11, 2017	23.81	23.88	23.80	23.85	276,861	+0.18(+0.75%)
Sep 08, 2017	23.70	23.73	23.65	23.67	328,908	-0.02(-0.10%)
Sep 07, 2017	23.71	23.71	23.64	23.69	224,517	+0.18(+0.76%)
Sep 06, 2017	23.43	23.55	23.43	23.52	312,536	+0.18(+0.76%)
Sep 05, 2017	23.44	23.45	23.25	23.34	298,116	-0.15(-0.62%)

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.