Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.78	25.48	24.42	25.07	1,154,001	+0.19(+0.75%)
Nov 29, 2017	24.28	25.00	24.17	24.89	786,343	+0.67(+2.76%)
Nov 28, 2017	23.72	24.34	23.60	24.22	799,501	+0.66(+2.79%)
Nov 27, 2017	24.38	24.67	23.51	23.56	721,871	-0.83(-3.38%)
Nov 24, 2017	24.56	24.56	24.17	24.39	140,188	-0.14(-0.56%)
Nov 22, 2017	24.65	24.77	24.41	24.52	422,504	-0.19(-0.76%)
Nov 21, 2017	24.70	24.79	24.42	24.71	417,384	+0.03(+0.12%)
Nov 20, 2017	24.34	24.76	24.22	24.68	882,770	+0.35(+1.45%)
Nov 17, 2017	24.08	24.43	24.02	24.33	490,327	+0.19(+0.77%)
Nov 16, 2017	23.73	24.43	23.73	24.14	526,446	+0.44(+1.87%)
Nov 15, 2017	23.42	23.87	22.94	23.70	900,007	+0.22(+0.92%)
Nov 14, 2017	23.69	24.02	23.44	23.48	1,133,706	-0.11(-0.46%)
Nov 13, 2017	23.51	23.76	23.11	23.59	592,650	-0.10(-0.41%)
Nov 10, 2017	24.25	24.74	23.65	23.69	782,000	-0.55(-2.27%)
Nov 09, 2017	23.87	24.45	23.79	24.24	408,753	+0.28(+1.15%)
Nov 08, 2017	23.45	24.06	23.43	23.96	517,291	+0.31(+1.33%)
Nov 07, 2017	23.98	24.04	23.43	23.65	673,464	-0.37(-1.55%)
Nov 06, 2017	24.21	24.23	23.73	24.02	892,233	-0.33(-1.36%)
Nov 03, 2017	24.89	24.96	24.30	24.35	840,915	-0.50(-2.00%)
Nov 02, 2017	24.56	25.03	24.55	24.85	475,806	+0.30(+1.23%)
Nov 01, 2017	24.94	24.94	24.41	24.55	476,066	-0.24(-0.98%)
Oct 31, 2017	24.66	24.92	24.66	24.79	509,346	+0.20(+0.79%)
Oct 30, 2017	25.08	25.20	24.54	24.60	610,493	-0.56(-2.21%)
Oct 27, 2017	25.03	25.18	24.77	25.15	1,010,745	+0.09(+0.35%)
Oct 26, 2017	24.77	25.23	24.71	25.07	654,273	+0.37(+1.50%)
Oct 25, 2017	24.66	24.73	24.03	24.70	523,625	-0.01(-0.04%)
Oct 24, 2017	24.76	25.11	24.50	24.70	784,887	+0.00(+0.00%)
Oct 23, 2017	24.43	25.23	24.42	24.70	752,662	+0.19(+0.76%)
Oct 20, 2017	25.00	25.21	24.45	24.52	903,425	-0.46(-1.84%)
Oct 19, 2017	24.73	25.17	24.62	24.98	712,471	-0.01(-0.04%)
Oct 18, 2017	25.71	25.71	24.41	24.99	1,717,662	-0.39(-1.54%)
Oct 17, 2017	23.04	26.35	22.98	25.38	4,140,332	+1.17(+4.84%)
Oct 16, 2017	23.94	24.45	23.71	24.21	2,424,365	+0.41(+1.72%)
Oct 13, 2017	23.93	23.94	23.58	23.80	1,248,665	-0.11(-0.45%)
Oct 12, 2017	23.80	23.94	23.38	23.90	591,748	+0.08(+0.33%)
Oct 11, 2017	23.79	23.99	23.53	23.83	832,758	+0.17(+0.70%)
Oct 10, 2017	23.41	23.89	23.19	23.66	829,553	+0.20(+0.87%)
Oct 09, 2017	23.75	23.89	23.10	23.46	1,346,965	-0.48(-2.00%)
Oct 06, 2017	23.92	24.26	23.88	23.93	872,877	-0.09(-0.37%)
Oct 05, 2017	24.21	24.50	23.98	24.02	641,273	-0.13(-0.53%)
Oct 04, 2017	24.64	24.72	23.90	24.15	703,851	-0.50(-2.02%)
Oct 03, 2017	24.52	24.68	24.26	24.65	887,590	+0.20(+0.84%)
Oct 02, 2017	24.71	24.93	23.98	24.44	1,026,592	-0.40(-1.61%)
Sep 29, 2017	24.84	25.54	24.65	24.84	1,238,799	+0.09(+0.36%)
Sep 28, 2017	24.14	24.79	24.14	24.75	686,662	+0.46(+1.89%)
Sep 27, 2017	23.64	24.35	22.96	24.30	1,292,189	+0.29(+1.22%)
Sep 26, 2017	24.02	24.13	23.78	24.00	796,875	-0.07(-0.28%)
Sep 25, 2017	23.92	24.24	23.84	24.07	577,202	+0.02(+0.08%)
Sep 22, 2017	24.03	24.26	23.89	24.05	608,745	+0.03(+0.12%)
Sep 21, 2017	24.07	24.13	23.79	24.02	348,300	+0.02(+0.08%)
Sep 20, 2017	23.68	24.15	23.59	24.00	479,019	+0.40(+1.70%)
Sep 19, 2017	23.90	23.91	23.45	23.60	940,179	-0.34(-1.43%)
Sep 18, 2017	24.20	24.27	23.89	23.94	635,336	+0.12(+0.49%)
Sep 15, 2017	23.16	23.94	23.15	23.83	1,004,049	+0.68(+2.95%)
Sep 14, 2017	23.31	23.36	22.80	23.14	470,533	-0.19(-0.79%)
Sep 13, 2017	23.16	23.72	23.01	23.33	1,008,767	+0.01(+0.04%)
Sep 12, 2017	22.76	23.37	22.52	23.32	610,386	+0.66(+2.93%)
Sep 11, 2017	22.50	22.79	22.36	22.66	550,172	+0.33(+1.49%)
Sep 08, 2017	21.84	22.43	21.58	22.32	1,025,131	+0.59(+2.69%)
Sep 07, 2017	22.24	22.24	21.63	21.74	1,089,417	-0.42(-1.89%)
Sep 06, 2017	22.60	22.66	22.14	22.16	711,440	-0.44(-1.94%)
Sep 05, 2017	22.95	23.13	22.39	22.60	532,295	-0.46(-1.99%)

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.