Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.93	24.99	24.87	24.88	1,479,782	+0.14(+0.58%)
Nov 29, 2017	24.91	24.94	24.69	24.73	1,221,896	-0.05(-0.21%)
Nov 28, 2017	24.75	24.80	24.71	24.79	334,743	+0.09(+0.37%)
Nov 27, 2017	24.79	24.82	24.69	24.69	409,901	-0.07(-0.28%)
Nov 24, 2017	24.79	24.79	24.68	24.76	217,226	-0.12(-0.49%)
Nov 22, 2017	24.82	24.94	24.82	24.88	425,348	+0.21(+0.83%)
Nov 21, 2017	24.60	24.75	24.60	24.68	678,000	+0.07(+0.28%)
Nov 20, 2017	24.45	24.64	24.44	24.61	1,124,349	+0.13(+0.53%)
Nov 17, 2017	24.43	24.53	24.43	24.48	658,337	-0.01(-0.03%)
Nov 16, 2017	24.28	24.49	24.25	24.49	797,839	+0.24(+1.00%)
Nov 15, 2017	24.31	24.33	24.25	24.25	505,447	-0.06(-0.25%)
Nov 14, 2017	24.36	24.36	24.27	24.31	776,286	-0.17(-0.68%)
Nov 13, 2017	24.44	24.48	24.36	24.47	575,120	+0.03(+0.12%)
Nov 10, 2017	24.50	24.53	24.42	24.44	574,978	-0.02(-0.09%)
Nov 09, 2017	24.47	24.57	24.40	24.47	1,033,269	+0.16(+0.66%)
Nov 08, 2017	24.28	24.38	24.25	24.31	656,330	+0.01(+0.03%)
Nov 07, 2017	24.40	24.41	24.28	24.30	827,439	-0.01(-0.03%)
Nov 06, 2017	24.24	24.34	24.24	24.31	324,832	+0.08(+0.34%)
Nov 03, 2017	24.28	24.28	24.12	24.22	475,511	-0.08(-0.34%)
Nov 02, 2017	24.30	24.31	24.24	24.31	442,709	-0.04(-0.16%)
Nov 01, 2017	24.34	24.46	24.29	24.34	739,911	-0.08(-0.31%)
Oct 31, 2017	24.41	24.42	24.35	24.42	455,020	+0.04(+0.16%)
Oct 30, 2017	24.43	24.47	24.36	24.38	327,838	-0.04(-0.16%)
Oct 27, 2017	24.28	24.47	24.20	24.42	578,505	+0.30(+1.23%)
Oct 26, 2017	24.15	24.29	24.12	24.12	403,003	-0.06(-0.25%)
Oct 25, 2017	24.23	24.27	24.07	24.19	648,350	-0.02(-0.09%)
Oct 24, 2017	24.28	24.28	24.19	24.21	341,315	-0.08(-0.31%)
Oct 23, 2017	24.34	24.41	24.25	24.28	370,283	-0.12(-0.50%)
Oct 20, 2017	24.44	24.45	24.35	24.41	281,461	+0.01(+0.03%)
Oct 19, 2017	24.40	24.42	24.33	24.40	740,165	-0.11(-0.46%)
Oct 18, 2017	24.53	24.60	24.49	24.51	621,178	+0.03(+0.12%)
Oct 17, 2017	24.56	24.58	24.43	24.48	533,064	-0.14(-0.55%)
Oct 16, 2017	24.63	24.68	24.60	24.62	189,646	-0.05(-0.18%)
Oct 13, 2017	24.57	24.71	24.57	24.66	465,144	+0.12(+0.50%)
Oct 12, 2017	24.59	24.60	24.53	24.54	543,363	-0.12(-0.49%)
Oct 11, 2017	24.61	24.67	24.57	24.66	694,785	-0.03(-0.12%)
Oct 10, 2017	24.63	24.71	24.62	24.69	694,377	+0.14(+0.56%)
Oct 09, 2017	24.54	24.57	24.49	24.56	234,442	+0.09(+0.37%)
Oct 06, 2017	24.46	24.57	24.38	24.47	409,087	-0.11(-0.46%)
Oct 05, 2017	24.50	24.62	24.47	24.58	513,293	+0.04(+0.15%)
Oct 04, 2017	24.51	24.57	24.45	24.54	996,592	+0.02(+0.06%)
Oct 03, 2017	24.47	24.57	24.40	24.53	440,918	+0.12(+0.50%)
Oct 02, 2017	24.42	24.50	24.40	24.41	726,551	-0.19(-0.77%)
Sep 29, 2017	24.50	24.64	24.49	24.60	1,006,270	+0.16(+0.65%)
Sep 28, 2017	24.34	24.46	24.28	24.44	690,770	-0.08(-0.34%)
Sep 27, 2017	24.57	24.58	24.39	24.52	593,267	-0.11(-0.43%)
Sep 26, 2017	24.60	24.71	24.56	24.63	394,571	-0.05(-0.22%)
Sep 25, 2017	24.76	24.78	24.60	24.68	600,734	-0.10(-0.40%)
Sep 22, 2017	24.79	24.79	24.72	24.78	513,535	-0.03(-0.12%)
Sep 21, 2017	24.82	24.85	24.71	24.81	352,601	-0.01(-0.03%)
Sep 20, 2017	24.90	24.94	24.62	24.82	682,139	-0.10(-0.40%)
Sep 19, 2017	24.91	24.95	24.80	24.91	873,528	-0.05(-0.21%)
Sep 18, 2017	25.01	25.04	24.94	24.97	681,254	-0.08(-0.30%)
Sep 15, 2017	24.95	25.05	24.93	25.04	354,310	+0.23(+0.92%)
Sep 14, 2017	24.78	24.82	24.72	24.82	336,947	-0.12(-0.49%)
Sep 13, 2017	24.98	25.02	24.91	24.94	475,650	-0.06(-0.24%)
Sep 12, 2017	25.03	25.04	24.96	25.00	358,393	-0.03(-0.12%)
Sep 11, 2017	24.91	25.05	24.91	25.03	389,228	+0.24(+0.95%)
Sep 08, 2017	24.94	24.98	24.78	24.79	609,947	-0.12(-0.49%)
Sep 07, 2017	24.91	24.99	24.74	24.91	711,563	+0.30(+1.20%)
Sep 06, 2017	24.56	24.66	24.50	24.62	427,883	+0.34(+1.41%)
Sep 05, 2017	24.31	24.37	24.18	24.28	658,742	-0.13(-0.53%)

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.