Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.80	24.88	24.61	24.67	336,412	-0.07(-0.30%)
Nov 29, 2017	24.80	24.92	24.70	24.75	195,118	-0.05(-0.22%)
Nov 28, 2017	24.80	24.83	24.70	24.80	214,081	+0.01(+0.02%)
Nov 27, 2017	24.72	24.86	24.64	24.80	368,260	+0.08(+0.32%)
Nov 24, 2017	24.74	24.86	24.66	24.72	137,874	+0.02(+0.07%)
Nov 22, 2017	24.78	24.86	24.61	24.70	242,000	-0.08(-0.32%)
Nov 21, 2017	24.89	24.89	24.76	24.78	315,668	-0.07(-0.27%)
Nov 20, 2017	25.07	25.07	24.79	24.85	365,403	-0.13(-0.54%)
Nov 17, 2017	24.70	24.99	24.61	24.98	459,074	+0.28(+1.13%)
Nov 16, 2017	24.76	24.88	24.65	24.70	303,087	+0.13(+0.52%)
Nov 15, 2017	24.65	24.71	24.47	24.57	392,548	-0.20(-0.81%)
Nov 14, 2017	24.66	24.82	24.60	24.77	287,967	+0.12(+0.49%)
Nov 13, 2017	24.60	24.79	24.58	24.65	346,288	-0.13(-0.52%)
Nov 10, 2017	24.96	25.07	24.55	24.78	392,660	-0.24(-0.95%)
Nov 09, 2017	25.35	25.38	25.00	25.02	372,536	-0.27(-1.08%)
Nov 08, 2017	25.27	25.34	25.11	25.29	344,052	+0.05(+0.22%)
Nov 07, 2017	25.44	25.44	25.16	25.24	330,971	+0.22(+0.88%)
Nov 06, 2017	25.02	25.08	24.94	25.02	346,620	+0.09(+0.34%)
Nov 03, 2017	24.47	24.99	24.45	24.93	370,201	+0.52(+2.14%)
Nov 02, 2017	24.52	24.52	24.21	24.41	418,219	+0.01(+0.05%)
Nov 01, 2017	24.50	24.50	24.36	24.40	180,508	-0.05(-0.22%)
Oct 31, 2017	24.54	24.64	24.40	24.45	396,025	-0.16(-0.64%)
Oct 30, 2017	24.61	24.70	24.57	24.61	231,000	+0.08(+0.32%)
Oct 27, 2017	24.35	24.58	24.29	24.53	207,032	+0.21(+0.85%)
Oct 26, 2017	24.26	24.40	24.22	24.32	255,457	+0.06(+0.25%)
Oct 25, 2017	24.60	24.62	24.16	24.26	404,949	-0.32(-1.31%)
Oct 24, 2017	24.71	24.74	24.54	24.58	253,356	-0.01(-0.02%)
Oct 23, 2017	24.72	24.72	24.59	24.59	253,287	-0.05(-0.22%)
Oct 20, 2017	24.57	24.67	24.53	24.64	344,703	+0.15(+0.60%)
Oct 19, 2017	24.44	24.53	24.32	24.50	241,356	+0.05(+0.20%)
Oct 18, 2017	24.31	24.47	24.29	24.45	333,740	+0.18(+0.72%)
Oct 17, 2017	24.38	24.39	24.19	24.27	277,302	-0.06(-0.25%)
Oct 16, 2017	24.17	24.35	24.17	24.34	318,108	+0.16(+0.65%)
Oct 13, 2017	24.12	24.19	24.06	24.18	315,942	+0.10(+0.40%)
Oct 12, 2017	24.05	24.29	24.05	24.08	377,777	+0.02(+0.08%)
Oct 11, 2017	24.18	24.22	24.01	24.06	305,706	-0.11(-0.45%)
Oct 10, 2017	24.21	24.23	24.14	24.17	316,919	-0.04(-0.15%)
Oct 09, 2017	24.23	24.26	24.15	24.21	204,551	+0.01(+0.05%)
Oct 06, 2017	24.22	24.26	24.14	24.20	238,645	-0.01(-0.05%)
Oct 05, 2017	24.26	24.26	24.08	24.21	276,297	-0.02(-0.10%)
Oct 04, 2017	24.23	24.28	24.16	24.23	279,665	+0.02(+0.10%)
Oct 03, 2017	24.13	24.24	24.08	24.21	289,689	+0.10(+0.40%)
Oct 02, 2017	24.01	24.15	23.93	24.11	504,758	+0.03(+0.13%)
Sep 29, 2017	23.96	24.14	23.96	24.08	443,305	+0.06(+0.25%)
Sep 28, 2017	23.93	24.04	23.85	24.02	336,774	+0.03(+0.13%)
Sep 27, 2017	24.07	24.09	23.84	23.99	354,219	-0.01(-0.03%)
Sep 26, 2017	24.08	24.11	23.99	24.00	291,677	-0.08(-0.35%)
Sep 25, 2017	24.17	24.17	23.98	24.08	257,948	-0.10(-0.43%)
Sep 22, 2017	24.12	24.19	24.05	24.18	186,724	+0.13(+0.53%)
Sep 21, 2017	24.13	24.19	24.00	24.06	244,795	-0.03(-0.13%)
Sep 20, 2017	24.12	24.21	24.03	24.09	248,042	+0.01(+0.02%)
Sep 19, 2017	24.12	24.16	24.06	24.08	275,244	+0.02(+0.08%)
Sep 18, 2017	24.13	24.19	24.03	24.06	297,471	-0.02(-0.10%)
Sep 15, 2017	24.15	24.17	23.97	24.09	418,711	-0.04(-0.15%)
Sep 14, 2017	24.24	24.24	24.01	24.12	326,491	+0.02(+0.08%)
Sep 13, 2017	23.84	24.17	23.84	24.10	921,559	+0.27(+1.11%)
Sep 12, 2017	23.78	23.95	23.73	23.84	316,406	+0.08(+0.33%)
Sep 11, 2017	23.74	23.86	23.72	23.76	239,051	+0.11(+0.46%)
Sep 08, 2017	23.51	23.69	23.49	23.65	261,871	+0.12(+0.51%)
Sep 07, 2017	23.66	23.69	23.52	23.53	245,998	-0.10(-0.43%)
Sep 06, 2017	23.65	23.72	23.54	23.63	371,708	+0.02(+0.08%)
Sep 05, 2017	23.82	23.83	23.54	23.62	418,437	-0.19(-0.79%)

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.