Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.87	24.98	24.41	24.84	120,844	+0.10(+0.42%)
Nov 29, 2017	24.02	24.82	23.70	24.74	90,666	+0.83(+3.47%)
Nov 28, 2017	23.41	24.06	23.35	23.91	117,280	+0.55(+2.33%)
Nov 27, 2017		23.53	23.23	23.36	58,024	-0.04(-0.19%)
Nov 24, 2017	23.64	23.64	23.34	23.41	35,557	-0.19(-0.82%)
Nov 22, 2017	23.79	23.91	23.52	23.60	43,310	-0.12(-0.50%)
Nov 21, 2017	23.67	23.94	23.50	23.72	58,451	+0.15(+0.63%)
Nov 20, 2017	23.44	23.70	23.09	23.57	54,343	+0.22(+0.96%)
Nov 17, 2017	23.02	23.38	22.93	23.35	62,090	+0.16(+0.71%)
Nov 16, 2017	23.13	23.45	23.05	23.18	53,573	+0.25(+1.11%)
Nov 15, 2017	22.89	23.34	22.86	22.93	44,643	-0.09(-0.39%)
Nov 14, 2017	22.76	23.15	22.65	23.02	39,362	+0.18(+0.78%)
Nov 13, 2017	22.75	23.14	22.56	22.84	70,653	+0.09(+0.39%)
Nov 10, 2017	22.83	23.24	22.75	22.75	51,965	-0.07(-0.29%)
Nov 09, 2017	22.89	22.95	22.50	22.82	84,511	+0.06(+0.26%)
Nov 08, 2017	22.77	22.95	22.63	22.76	88,591	-0.12(-0.52%)
Nov 07, 2017	23.63	23.63	22.77	22.88	123,618	-0.82(-3.45%)
Nov 06, 2017	23.86	24.03	23.68	23.69	52,225	-0.16(-0.65%)
Nov 03, 2017	24.24	24.24	23.77	23.85	130,174	-0.38(-1.56%)
Nov 02, 2017	24.03	24.46	23.75	24.23	79,642	+0.25(+1.05%)
Nov 01, 2017	24.35	25.69	23.83	23.97	131,191	-0.11(-0.46%)
Oct 31, 2017	23.84	24.26	23.72	24.09	213,514	+0.31(+1.31%)
Oct 30, 2017	23.92	24.11	23.68	23.77	164,140	-0.34(-1.42%)
Oct 27, 2017	24.81	25.23	23.46	24.11	308,923	-2.60(-9.72%)
Oct 26, 2017	26.58	26.83	26.35	26.71	64,497	+0.27(+1.01%)
Oct 25, 2017	26.52	26.53	26.05	26.45	143,219	-0.08(-0.31%)
Oct 24, 2017	26.36	26.72	26.30	26.53	79,208	+0.29(+1.10%)
Oct 23, 2017	26.50	26.79	26.07	26.24	61,666	-0.30(-1.12%)
Oct 20, 2017	26.83	27.09	26.37	26.53	107,963	+0.04(+0.14%)
Oct 19, 2017	25.97	26.61	25.97	26.50	75,009	+0.27(+1.02%)
Oct 18, 2017	25.34	26.74	25.31	26.23	154,838	+1.11(+4.40%)
Oct 17, 2017	24.66	25.30	24.49	25.12	213,835	+0.61(+2.48%)
Oct 16, 2017	24.66	24.77	24.39	24.52	73,745	-0.05(-0.21%)
Oct 13, 2017	24.57	24.68	24.43	24.57	45,514	+0.01(+0.03%)
Oct 12, 2017	24.46	24.69	24.44	24.56	59,174	-0.06(-0.24%)
Oct 11, 2017	24.48	24.79	24.48	24.62	60,783	-0.06(-0.24%)
Oct 10, 2017	24.60	24.98	24.42	24.68	120,470	+0.23(+0.94%)
Oct 09, 2017	24.39	24.79	24.35	24.45	32,883	-0.10(-0.39%)
Oct 06, 2017	24.42	24.63	24.28	24.55	45,697	+0.13(+0.52%)
Oct 05, 2017	24.17	24.66	24.16	24.42	38,971	+0.30(+1.23%)
Oct 04, 2017	24.31	24.36	24.00	24.12	60,718	-0.15(-0.61%)
Oct 03, 2017	23.98	24.29	23.91	24.27	66,984	+0.30(+1.24%)
Oct 02, 2017	23.52	24.07	23.48	23.97	105,761	+0.46(+1.96%)
Sep 29, 2017	23.65	24.08	23.43	23.51	158,500	-0.13(-0.53%)
Sep 28, 2017	23.55	23.74	23.31	23.64	209,556	+0.19(+0.79%)
Sep 27, 2017	23.55	23.94	23.29	23.45	542,057	-0.10(-0.41%)
Sep 26, 2017	23.56	23.64	23.34	23.55	156,199	+0.04(+0.16%)
Sep 25, 2017	23.59	23.76	23.17	23.51	92,025	+0.01(+0.03%)
Sep 22, 2017	23.53	23.66	23.30	23.51	52,023	-0.05(-0.22%)
Sep 21, 2017	23.98	24.01	23.40	23.56	128,853	-0.28(-1.18%)
Sep 20, 2017	23.20	24.18	23.08	23.84	75,607	+0.53(+2.26%)
Sep 19, 2017	23.00	23.62	22.93	23.31	70,471	+0.16(+0.71%)
Sep 18, 2017	22.52	23.22	22.45	23.15	93,236	+0.77(+3.45%)
Sep 15, 2017	22.61	22.61	22.18	22.38	239,287	-0.19(-0.86%)
Sep 14, 2017	23.14	23.64	22.42	22.57	129,670	-0.50(-2.19%)
Sep 13, 2017	22.98	23.21	22.97	23.08	56,539	+0.10(+0.42%)
Sep 12, 2017	22.96	23.17	22.85	22.98	38,897	+0.29(+1.28%)
Sep 11, 2017	22.56	22.93	22.15	22.69	88,550	+0.30(+1.33%)
Sep 08, 2017	22.12	22.63	22.03	22.39	92,363	+0.22(+1.00%)
Sep 07, 2017	22.53	22.62	21.83	22.17	101,884	-0.26(-1.16%)
Sep 06, 2017	22.62	22.93	22.42	22.43	78,847	-0.11(-0.49%)
Sep 05, 2017	22.79	22.79	22.42	22.54	109,741	-0.25(-1.11%)

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.