Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.63	25.26	23.59	24.23	165,408	+0.66(+2.81%)
Nov 29, 2017	24.03	24.14	23.49	23.56	187,761	-0.43(-1.78%)
Nov 28, 2017	24.17	24.48	24.17	23.99	174,006	-0.18(-0.75%)
Nov 27, 2017	24.57	24.68	23.97	24.17	127,965	-0.41(-1.66%)
Nov 24, 2017	24.76	24.78	24.22	24.58	20,811	-0.18(-0.73%)
Nov 22, 2017	24.72	25.11	24.30	24.76	42,924	+0.11(+0.46%)
Nov 21, 2017	25.06	25.06	24.47	24.64	39,712	-0.22(-0.88%)
Nov 20, 2017	24.82	25.06	24.18	24.86	72,008	+0.00(+0.00%)
Nov 17, 2017	24.54	24.83	23.99	24.86	35,704	+0.32(+1.31%)
Nov 16, 2017	24.72	24.89	24.23	24.54	38,120	+0.11(+0.47%)
Nov 15, 2017	24.26	24.55	24.12	24.43	32,030	+0.13(+0.55%)
Nov 14, 2017	24.66	24.75	24.23	24.29	33,034	-0.45(-1.84%)
Nov 13, 2017	25.33	25.33	24.60	24.75	31,254	-0.58(-2.28%)
Nov 10, 2017	25.65	25.86	25.17	25.33	23,389	-0.37(-1.44%)
Nov 09, 2017	25.73	26.30	25.40	25.70	31,749	-0.13(-0.51%)
Nov 08, 2017	26.15	26.24	25.79	25.83	18,739	-0.37(-1.41%)
Nov 07, 2017	26.08	26.43	25.78	26.20	28,680	+0.17(+0.66%)
Nov 06, 2017	25.87	26.25	25.59	26.03	42,408	+0.09(+0.37%)
Nov 03, 2017	25.87	26.31	25.38	25.93	76,182	+0.24(+0.92%)
Nov 02, 2017	25.98	26.54	25.60	25.70	35,755	-0.49(-1.89%)
Nov 01, 2017	26.11	26.60	25.89	26.19	38,429	+0.23(+0.87%)
Oct 31, 2017	26.22	26.22	25.69	25.96	35,142	-0.04(-0.14%)
Oct 30, 2017	25.79	26.49	25.67	26.00	68,992	+0.11(+0.44%)
Oct 27, 2017	25.68	26.33	25.48	25.89	63,822	+0.19(+0.73%)
Oct 26, 2017	24.94	26.11	24.64	25.70	90,031	+0.83(+3.32%)
Oct 25, 2017	24.99	25.30	24.47	24.87	102,536	-0.13(-0.53%)
Oct 24, 2017	25.09	25.28	24.68	25.01	55,492	-0.15(-0.60%)
Oct 23, 2017	26.31	26.31	24.92	25.16	282,083	-1.20(-4.56%)
Oct 20, 2017	26.44	26.59	25.92	26.36	52,148	-0.21(-0.78%)
Oct 19, 2017	26.41	26.77	26.32	26.57	43,549	+0.11(+0.43%)
Oct 18, 2017	26.85	27.04	26.45	26.45	36,597	-0.55(-2.02%)
Oct 17, 2017	27.91	28.29	26.84	27.00	117,467	-0.92(-3.30%)
Oct 16, 2017	28.26	28.38	27.72	27.92	187,430	-0.50(-1.75%)
Oct 13, 2017	28.24	28.89	28.00	28.42	535,385	+0.24(+0.87%)
Oct 12, 2017	28.14	28.87	28.13	28.17	292,374	+0.01(+0.03%)
Oct 11, 2017	27.84	28.66	27.52	28.16	207,769	+0.30(+1.08%)
Oct 10, 2017	28.05	28.19	27.52	27.86	145,450	+0.28(+1.02%)
Oct 09, 2017	27.95	28.05	27.57	27.58	76,465	-0.35(-1.24%)
Oct 06, 2017	27.82	28.22	27.61	27.93	77,918	-0.01(-0.03%)
Oct 05, 2017	28.10	28.24	27.75	27.94	52,646	-0.15(-0.54%)
Oct 04, 2017	28.49	28.49	27.86	28.09	74,543	-0.43(-1.52%)
Oct 03, 2017	27.32	28.80	27.07	28.52	155,257	+1.20(+4.40%)
Oct 02, 2017	27.15	27.89	26.88	27.32	148,568	+0.10(+0.38%)
Sep 29, 2017	27.16	27.64	26.81	27.21	122,264	+0.05(+0.17%)
Sep 28, 2017	27.02	27.25	26.55	27.17	111,292	+0.12(+0.45%)
Sep 27, 2017	27.16	27.67	26.73	27.05	267,699	-0.08(-0.31%)
Sep 26, 2017	27.25	27.25	26.88	27.13	77,430	-0.12(-0.45%)
Sep 25, 2017	26.82	27.25	26.71	27.25	101,821	+0.48(+1.79%)
Sep 22, 2017	26.62	27.25	26.55	26.77	34,948	+0.10(+0.39%)
Sep 21, 2017	26.68	27.01	26.20	26.67	93,188	-0.10(-0.39%)
Sep 20, 2017	26.97	27.16	26.73	26.77	30,382	-0.16(-0.59%)
Sep 19, 2017	27.20	27.25	26.76	26.93	64,131	-0.09(-0.35%)
Sep 18, 2017	27.21	27.25	26.91	27.03	44,606	-0.16(-0.59%)
Sep 15, 2017	27.10	27.25	26.79	27.19	114,585	+0.06(+0.21%)
Sep 14, 2017	27.25	27.33	26.84	27.13	212,946	-0.02(-0.07%)
Sep 13, 2017	26.90	27.51	26.90	27.15	123,618	+0.18(+0.66%)
Sep 12, 2017	27.13	27.25	26.72	26.97	119,554	-0.11(-0.42%)
Sep 11, 2017	27.02	27.26	26.74	27.08	186,720	+0.11(+0.42%)
Sep 08, 2017	26.79	27.24	26.50	26.97	158,199	+0.00(+0.00%)
Sep 07, 2017	26.95	27.25	26.61	26.97	65,398	+0.05(+0.17%)
Sep 06, 2017	26.73	27.54	26.27	26.92	109,167	+0.28(+1.06%)
Sep 05, 2017	26.41	26.81	26.09	26.64	23,863	+0.30(+1.14%)

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.