Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24.46	24.50	24.32	24.35	239,166	+0.00(+0.00%)
Nov 29, 2017	24.25	24.42	24.25	24.35	392,534	+0.17(+0.72%)
Nov 28, 2017	23.87	24.21	23.83	24.18	189,858	+0.40(+1.68%)
Nov 27, 2017	23.85	23.91	23.78	23.78	207,199	-0.01(-0.03%)
Nov 24, 2017	23.85	23.85	23.74	23.79	52,272	-0.01(-0.04%)
Nov 22, 2017	23.87	23.92	23.78	23.80	272,148	-0.05(-0.21%)
Nov 21, 2017	23.74	23.88	23.71	23.85	141,389	+0.21(+0.88%)
Nov 20, 2017	23.54	23.65	23.46	23.64	131,459	+0.15(+0.64%)
Nov 17, 2017	23.34	23.59	23.31	23.49	121,599	+0.10(+0.43%)
Nov 16, 2017	23.03	23.44	23.03	23.39	172,619	+0.44(+1.92%)
Nov 15, 2017	22.91	23.05	22.84	22.95	190,044	-0.10(-0.43%)
Nov 14, 2017	22.91	23.06	22.91	23.05	276,159	+0.03(+0.14%)
Nov 13, 2017	22.95	23.05	22.93	23.01	130,965	-0.02(-0.07%)
Nov 10, 2017	22.97	23.12	22.97	23.03	114,040	+0.00(+0.00%)
Nov 09, 2017	22.98	23.13	22.87	23.03	176,348	-0.06(-0.28%)
Nov 08, 2017	23.06	23.13	22.89	23.09	205,853	-0.01(-0.06%)
Nov 07, 2017	23.29	23.32	23.00	23.11	271,028	-0.15(-0.66%)
Nov 06, 2017	23.27	23.34	23.23	23.26	135,514	-0.00(-0.01%)
Nov 03, 2017	23.36	23.38	23.26	23.26	233,930	-0.16(-0.66%)
Nov 02, 2017	23.32	23.50	23.27	23.42	194,628	+0.10(+0.43%)
Nov 01, 2017	23.55	23.55	23.20	23.32	198,852	-0.09(-0.38%)
Oct 31, 2017	23.29	23.47	23.22	23.41	200,428	+0.21(+0.91%)
Oct 30, 2017	23.48	23.48	23.13	23.20	195,837	-0.32(-1.37%)
Oct 27, 2017	23.45	23.56	23.31	23.52	172,420	+0.07(+0.32%)
Oct 26, 2017	23.47	23.51	23.37	23.44	197,157	+0.04(+0.17%)
Oct 25, 2017	23.47	23.47	23.23	23.40	173,917	-0.12(-0.51%)
Oct 24, 2017	23.52	23.56	23.46	23.52	138,342	+0.08(+0.36%)
Oct 23, 2017	23.66	23.66	23.44	23.44	224,038	-0.19(-0.78%)
Oct 20, 2017	23.68	23.69	23.59	23.62	181,953	+0.09(+0.40%)
Oct 19, 2017	23.48	23.54	23.41	23.53	141,933	-0.06(-0.26%)
Oct 18, 2017	23.56	23.64	23.52	23.59	347,714	+0.12(+0.52%)
Oct 17, 2017	23.50	23.59	23.43	23.47	117,991	-0.04(-0.18%)
Oct 16, 2017	23.57	23.65	23.48	23.51	127,230	-0.05(-0.20%)
Oct 13, 2017	23.61	23.66	23.53	23.56	235,400	+0.01(+0.06%)
Oct 12, 2017	23.50	23.58	23.42	23.54	357,463	+0.01(+0.02%)
Oct 11, 2017	23.56	23.58	23.50	23.54	220,082	-0.02(-0.09%)
Oct 10, 2017	23.49	23.58	23.48	23.56	253,709	+0.15(+0.62%)
Oct 09, 2017	23.50	23.59	23.39	23.42	152,746	-0.07(-0.31%)
Oct 06, 2017	23.47	23.52	23.43	23.49	143,557	-0.05(-0.23%)
Oct 05, 2017	23.53	23.63	23.52	23.54	483,580	+0.06(+0.27%)
Oct 04, 2017	23.56	23.58	23.43	23.48	168,494	-0.08(-0.34%)
Oct 03, 2017	23.52	23.64	23.42	23.56	154,409	+0.07(+0.28%)
Oct 02, 2017	23.26	23.49	23.24	23.49	317,845	+0.25(+1.09%)
Sep 29, 2017	23.28	23.32	23.23	23.24	190,643	-0.04(-0.18%)
Sep 28, 2017	23.12	23.29	23.07	23.28	242,314	+0.10(+0.43%)
Sep 27, 2017	22.96	23.22	22.82	23.18	270,618	+0.32(+1.39%)
Sep 26, 2017	22.78	22.93	22.76	22.86	170,859	+0.10(+0.44%)
Sep 25, 2017	22.59	22.77	22.59	22.76	296,290	+0.19(+0.84%)
Sep 22, 2017	22.45	22.63	22.45	22.57	164,384	+0.12(+0.53%)
Sep 21, 2017	22.51	22.55	22.45	22.45	148,092	-0.06(-0.24%)
Sep 20, 2017	22.47	22.56	22.45	22.51	230,134	+0.05(+0.23%)
Sep 19, 2017	22.48	22.50	22.41	22.45	307,420	+0.02(+0.07%)
Sep 18, 2017	22.39	22.49	22.39	22.44	198,074	+0.07(+0.32%)
Sep 15, 2017	22.21	22.37	22.21	22.37	169,941	+0.15(+0.69%)
Sep 14, 2017	22.20	22.23	22.14	22.21	158,296	+0.00(+0.01%)
Sep 13, 2017	22.12	22.24	22.04	22.21	154,859	+0.09(+0.39%)
Sep 12, 2017	22.05	22.17	22.05	22.12	357,597	+0.11(+0.49%)
Sep 11, 2017	21.96	22.06	21.96	22.02	148,212	+0.20(+0.93%)
Sep 08, 2017	21.71	21.85	21.67	21.81	140,800	+0.07(+0.34%)
Sep 07, 2017	21.79	21.84	21.68	21.74	231,789	-0.05(-0.24%)
Sep 06, 2017	21.82	21.90	21.77	21.79	264,121	+0.04(+0.20%)
Sep 05, 2017	21.94	21.99	21.67	21.75	638,370	-0.21(-0.94%)

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.