Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.85	24.47	23.56	24.25	490,794	+0.63(+2.67%)
Nov 29, 2017	23.44	23.73	23.01	23.62	677,056	+0.18(+0.77%)
Nov 28, 2017	23.59	23.81	23.42	23.44	608,679	-0.11(-0.47%)
Nov 27, 2017	23.59	23.79	23.41	23.55	189,270	-0.06(-0.25%)
Nov 24, 2017	23.57	23.64	23.17	23.61	152,099	+0.14(+0.60%)
Nov 22, 2017	23.78	23.82	23.39	23.47	336,933	-0.26(-1.10%)
Nov 21, 2017	23.54	23.89	23.31	23.73	423,454	+0.30(+1.28%)
Nov 20, 2017	23.32	23.55	23.26	23.43	505,826	+0.10(+0.43%)
Nov 17, 2017	22.83	23.47	22.81	23.33	275,116	+0.34(+1.48%)
Nov 16, 2017	22.72	23.02	22.59	22.99	418,058	+0.40(+1.77%)
Nov 15, 2017	22.65	22.90	22.55	22.59	502,618	-0.31(-1.35%)
Nov 14, 2017	23.65	23.65	22.85	22.90	505,434	-0.78(-3.29%)
Nov 13, 2017	23.53	23.71	23.03	23.68	771,063	+0.03(+0.13%)
Nov 10, 2017	23.30	23.77	22.78	23.65	800,844	+0.25(+1.07%)
Nov 09, 2017	24.50	24.69	23.40	23.40	985,421	-1.41(-5.68%)
Nov 08, 2017	24.80	25.28	24.08	24.81	1,028,497	-0.54(-2.13%)
Nov 07, 2017	25.50	26.75	23.55	25.35	1,829,941	-0.03(-0.12%)
Nov 06, 2017	24.33	25.50	24.04	25.38	722,971	+0.89(+3.63%)
Nov 03, 2017	24.35	24.50	24.03	24.49	368,012	+0.24(+0.99%)
Nov 02, 2017	23.97	24.34	23.87	24.25	466,154	+0.33(+1.38%)
Nov 01, 2017	24.34	24.39	23.61	23.92	743,568	-0.28(-1.16%)
Oct 31, 2017	23.99	24.40	23.71	24.20	451,837	+0.31(+1.30%)
Oct 30, 2017	23.95	24.02	23.54	23.89	514,227	-0.17(-0.71%)
Oct 27, 2017	23.75	24.14	23.44	24.06	269,372	+0.35(+1.48%)
Oct 26, 2017	23.86	24.17	23.63	23.71	274,079	+0.03(+0.13%)
Oct 25, 2017	23.96	24.04	23.08	23.68	565,374	-0.30(-1.25%)
Oct 24, 2017	24.50	24.67	23.90	23.98	290,600	-0.41(-1.68%)
Oct 23, 2017	25.18	25.32	24.39	24.39	251,860	-0.77(-3.06%)
Oct 20, 2017	24.88	25.36	24.83	25.16	511,242	+0.64(+2.61%)
Oct 19, 2017	24.30	24.57	23.92	24.52	201,967	+0.04(+0.16%)
Oct 18, 2017	24.32	24.70	24.04	24.48	328,953	+0.33(+1.37%)
Oct 17, 2017	24.70	25.06	24.06	24.15	339,033	-0.63(-2.54%)
Oct 16, 2017	24.41	24.84	24.14	24.78	410,859	+0.43(+1.77%)
Oct 13, 2017	24.39	24.49	24.14	24.35	268,458	+0.07(+0.29%)
Oct 12, 2017	24.40	24.48	24.09	24.28	198,005	-0.23(-0.94%)
Oct 11, 2017	23.98	24.54	23.98	24.51	277,066	+0.52(+2.17%)
Oct 10, 2017	24.02	24.10	23.68	23.99	355,696	+0.20(+0.84%)
Oct 09, 2017	24.47	24.76	23.70	23.79	377,566	-0.71(-2.90%)
Oct 06, 2017	24.58	25.03	24.14	24.50	454,074	+0.06(+0.25%)
Oct 05, 2017	24.92	25.35	24.26	24.44	603,483	-0.55(-2.20%)
Oct 04, 2017	25.01	25.24	24.53	24.99	689,442	+0.07(+0.28%)
Oct 03, 2017	24.34	24.99	24.15	24.92	434,379	+0.71(+2.93%)
Oct 02, 2017	24.31	24.38	24.04	24.21	381,853	-0.13(-0.53%)
Sep 29, 2017	24.88	25.91	24.04	24.34	910,407	-0.55(-2.21%)
Sep 28, 2017	24.71	25.00	24.59	24.89	711,296	+0.07(+0.28%)
Sep 27, 2017	24.33	25.50	24.24	24.82	1,236,956	+0.70(+2.90%)
Sep 26, 2017	23.80	24.90	23.41	24.12	2,486,946	+0.49(+2.07%)
Sep 25, 2017	24.87	24.97	23.32	23.63	1,443,580	-1.67(-6.60%)
Sep 22, 2017	24.84	25.65	24.76	25.30	434,917	+0.41(+1.65%)
Sep 21, 2017	24.58	25.17	24.54	24.89	418,479	+0.29(+1.18%)
Sep 20, 2017	23.57	24.67	23.57	24.60	301,465	+1.06(+4.50%)
Sep 19, 2017	23.43	23.55	23.32	23.54	269,802	+0.13(+0.56%)
Sep 18, 2017	23.58	23.61	23.16	23.41	271,856	-0.13(-0.55%)
Sep 15, 2017	23.78	23.80	23.33	23.54	916,269	-0.21(-0.88%)
Sep 14, 2017	23.65	23.98	23.49	23.75	350,771	-0.01(-0.04%)
Sep 13, 2017	23.54	23.93	23.47	23.76	313,179	+0.23(+0.98%)
Sep 12, 2017	23.36	23.59	23.28	23.53	218,239	+0.34(+1.47%)
Sep 11, 2017	23.50	23.55	23.09	23.19	233,219	+0.00(+0.00%)
Sep 08, 2017	23.46	23.55	23.06	23.19	233,699	-0.31(-1.32%)
Sep 07, 2017	23.50	23.56	23.10	23.50	420,913	+0.14(+0.60%)
Sep 06, 2017	23.41	23.54	23.18	23.36	403,517	+0.05(+0.21%)
Sep 05, 2017		23.53	23.13	23.31	350,751	-0.17(-0.72%)

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.