Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.14	24.28	24.09	24.19	32,902	+0.19(+0.80%)
Nov 29, 2017	24.31	24.58	23.89	24.00	26,566	-0.30(-1.23%)
Nov 28, 2017	24.05	24.30	24.02	24.30	26,617	+0.31(+1.30%)
Nov 27, 2017	24.11	24.11	23.98	23.99	25,039	-0.09(-0.39%)
Nov 24, 2017	24.11	24.12	24.02	24.08	12,541	+0.05(+0.21%)
Nov 22, 2017	24.09	24.09	24.01	24.03	24,277	-0.01(-0.03%)
Nov 21, 2017	23.93	24.07	23.93	24.04	134,443	+0.17(+0.73%)
Nov 20, 2017	23.73	23.88	23.73	23.87	18,232	+0.15(+0.64%)
Nov 17, 2017	23.70	23.79	23.70	23.72	13,082	-0.04(-0.18%)
Nov 16, 2017	23.60	23.81	23.60	23.76	24,654	+0.31(+1.34%)
Nov 15, 2017	23.33	23.54	23.28	23.44	58,023	-0.12(-0.51%)
Nov 14, 2017	23.44	23.57	23.43	23.57	30,408	+0.06(+0.24%)
Nov 13, 2017	23.41	23.53	23.38	23.51	16,113	+0.05(+0.20%)
Nov 10, 2017	23.39	23.48	23.39	23.46	110,720	+0.03(+0.12%)
Nov 09, 2017	23.61	23.61	23.33	23.43	23,347	-0.25(-1.07%)
Nov 08, 2017	23.73	23.73	23.57	23.69	41,294	+0.05(+0.20%)
Nov 07, 2017	23.87	23.88	23.64	23.64	46,301	-0.19(-0.79%)
Nov 06, 2017	23.74	23.87	23.74	23.83	62,514	+0.01(+0.04%)
Nov 03, 2017	23.68	23.84	23.67	23.82	86,203	+0.07(+0.30%)
Nov 02, 2017	23.60	23.75	23.60	23.75	86,899	+0.03(+0.14%)
Nov 01, 2017	23.84	23.89	23.66	23.72	29,678	-0.06(-0.24%)
Oct 31, 2017	23.72	23.85	23.71	23.77	36,010	+0.05(+0.20%)
Oct 30, 2017	23.77	23.80	23.64	23.73	31,159	-0.07(-0.28%)
Oct 27, 2017	23.68	23.81	23.67	23.79	39,228	+0.16(+0.68%)
Oct 26, 2017	23.63	23.67	23.59	23.63	32,180	+0.16(+0.68%)
Oct 25, 2017	23.57	23.60	23.39	23.47	46,313	-0.17(-0.72%)
Oct 24, 2017	23.62	23.68	23.58	23.64	12,844	+0.11(+0.48%)
Oct 23, 2017	23.73	23.73	23.50	23.53	19,018	-0.06(-0.24%)
Oct 20, 2017	23.52	23.63	23.52	23.58	17,555	+0.20(+0.85%)
Oct 19, 2017	23.27	23.42	23.24	23.39	67,115	-0.05(-0.20%)
Oct 18, 2017	23.39	23.44	23.32	23.43	119,416	+0.09(+0.40%)
Oct 17, 2017	23.56	23.56	23.32	23.34	65,217	-0.05(-0.20%)
Oct 16, 2017	23.39	23.46	23.34	23.39	19,241	-0.02(-0.08%)
Oct 13, 2017	23.40	23.48	23.40	23.40	24,786	+0.03(+0.12%)
Oct 12, 2017	23.25	23.48	23.25	23.38	44,200	-0.02(-0.09%)
Oct 11, 2017	23.36	23.42	23.36	23.40	15,093	+0.04(+0.17%)
Oct 10, 2017	23.42	23.42	23.32	23.36	129,175	+0.04(+0.17%)
Oct 09, 2017	23.44	23.44	23.25	23.32	16,862	-0.01(-0.05%)
Oct 06, 2017	23.37	23.37	23.27	23.33	36,588	+0.00(+0.00%)
Oct 05, 2017	23.24	23.33	23.20	23.33	16,568	+0.15(+0.65%)
Oct 04, 2017	23.22	23.22	23.12	23.18	42,007	+0.01(+0.04%)
Oct 03, 2017	23.08	23.17	23.08	23.17	74,089	+0.11(+0.49%)
Oct 02, 2017	23.06	23.10	23.00	23.06	35,902	+0.09(+0.41%)
Sep 29, 2017	22.90	23.00	22.89	22.96	17,286	+0.12(+0.54%)
Sep 28, 2017	22.76	22.86	22.76	22.84	13,264	+0.01(+0.03%)
Sep 27, 2017	22.69	22.89	22.69	22.83	310,504	+0.25(+1.10%)
Sep 26, 2017	22.58	22.67	22.57	22.58	25,727	+0.02(+0.08%)
Sep 25, 2017	22.78	22.78	22.48	22.57	21,427	-0.15(-0.66%)
Sep 22, 2017	22.66	22.73	22.66	22.72	15,765	+0.03(+0.12%)
Sep 21, 2017	22.60	22.74	22.60	22.69	40,773	-0.00(-0.02%)
Sep 20, 2017	22.65	22.70	22.64	22.69	25,383	-0.01(-0.06%)
Sep 19, 2017	22.91	22.91	22.63	22.70	23,864	+0.08(+0.34%)
Sep 18, 2017	22.55	22.67	22.55	22.63	35,920	+0.11(+0.47%)
Sep 15, 2017	22.47	22.53	22.43	22.52	15,777	+0.06(+0.25%)
Sep 14, 2017	22.35	22.49	22.35	22.47	15,094	+0.02(+0.08%)
Sep 13, 2017	22.56	22.56	22.40	22.45	38,972	-0.00(-0.00%)
Sep 12, 2017	22.43	22.48	22.39	22.45	33,757	+0.11(+0.51%)
Sep 11, 2017	22.31	22.37	22.28	22.33	17,890	+0.30(+1.37%)
Sep 08, 2017	22.03	22.10	22.01	22.03	13,508	+0.00(+0.00%)
Sep 07, 2017	22.04	22.09	22.00	22.03	11,929	-0.05(-0.21%)
Sep 06, 2017	22.10	22.16	22.05	22.08	13,864	+0.02(+0.09%)
Sep 05, 2017	22.26	22.26	22.00	22.06	65,247	-0.28(-1.26%)

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.