Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.79	22.79	21.94	22.13	324,714	-0.42(-1.84%)
Nov 29, 2017	22.23	22.87	22.21	22.55	380,924	+0.39(+1.74%)
Nov 28, 2017	21.32	22.18	21.28	22.16	332,477	+0.88(+4.16%)
Nov 27, 2017	21.07	21.53	21.07	21.28	539,362	+0.17(+0.79%)
Nov 24, 2017	21.28	21.28	21.04	21.11	65,232	-0.02(-0.07%)
Nov 22, 2017	21.30	21.39	21.12	21.12	202,528	-0.18(-0.85%)
Nov 21, 2017	21.31	21.35	21.10	21.30	181,042	+0.02(+0.07%)
Nov 20, 2017	21.20	21.33	21.06	21.29	177,453	+0.10(+0.46%)
Nov 17, 2017	20.94	21.31	20.76	21.19	256,162	+0.32(+1.55%)
Nov 16, 2017	20.87	21.08	20.78	20.87	256,781	+0.20(+0.98%)
Nov 15, 2017	20.85	21.00	20.57	20.67	718,333	-0.39(-1.85%)
Nov 14, 2017	21.06	21.21	20.99	21.06	186,829	-0.08(-0.39%)
Nov 13, 2017	20.65	21.18	20.51	21.14	138,518	+0.34(+1.62%)
Nov 10, 2017	20.79	20.88	20.59	20.80	343,346	+0.10(+0.47%)
Nov 09, 2017	20.84	21.08	20.55	20.70	298,134	-0.26(-1.22%)
Nov 08, 2017	21.03	21.17	20.76	20.96	229,443	-0.11(-0.53%)
Nov 07, 2017	21.91	22.00	21.06	21.07	219,052	-0.86(-3.93%)
Nov 06, 2017	21.98	22.03	21.76	21.93	153,859	-0.10(-0.44%)
Nov 03, 2017	22.11	22.20	21.79	22.03	169,711	-0.07(-0.31%)
Nov 02, 2017	21.82	22.21	21.66	22.10	344,340	+0.23(+1.06%)
Nov 01, 2017	22.09	22.27	21.75	21.87	320,787	-0.07(-0.31%)
Oct 31, 2017	21.70	22.00	21.62	21.93	343,639	+0.31(+1.42%)
Oct 30, 2017	21.79	22.00	21.59	21.63	557,689	-0.24(-1.10%)
Oct 27, 2017	21.57	21.98	20.97	21.87	655,937	-0.57(-2.54%)
Oct 26, 2017	22.41	22.63	22.12	22.44	301,952	+0.09(+0.40%)
Oct 25, 2017	22.63	22.63	22.14	22.35	259,813	-0.25(-1.10%)
Oct 24, 2017	22.66	22.78	22.26	22.60	617,474	+0.07(+0.33%)
Oct 23, 2017	22.90	22.90	22.49	22.52	134,811	-0.33(-1.44%)
Oct 20, 2017	22.81	22.95	22.73	22.85	199,682	+0.23(+1.03%)
Oct 19, 2017	22.28	22.67	22.28	22.62	311,293	+0.12(+0.53%)
Oct 18, 2017	22.46	22.59	21.81	22.50	225,001	+0.14(+0.64%)
Oct 17, 2017	22.68	22.75	22.23	22.36	358,569	-0.27(-1.19%)
Oct 16, 2017	22.30	22.64	22.30	22.63	309,934	+0.35(+1.58%)
Oct 13, 2017	22.12	22.38	21.87	22.27	418,797	+0.03(+0.13%)
Oct 12, 2017	22.27	22.38	22.11	22.24	400,448	+0.03(+0.14%)
Oct 11, 2017	22.37	22.64	22.00	22.21	408,179	-0.30(-1.33%)
Oct 10, 2017	22.48	22.58	22.18	22.51	329,789	+0.04(+0.20%)
Oct 09, 2017	22.40	22.50	22.36	22.47	134,515	+0.08(+0.34%)
Oct 06, 2017	22.42	22.63	22.24	22.39	323,051	+0.04(+0.17%)
Oct 05, 2017	22.16	22.53	22.15	22.36	500,185	+0.14(+0.61%)
Oct 04, 2017	22.58	22.67	22.15	22.22	305,564	-0.47(-2.08%)
Oct 03, 2017	22.84	22.91	22.39	22.69	343,561	-0.04(-0.16%)
Oct 02, 2017	22.79	22.85	22.54	22.73	247,889	+0.01(+0.03%)
Sep 29, 2017	22.63	23.12	22.60	22.72	271,247	+0.03(+0.13%)
Sep 28, 2017	22.57	22.77	22.51	22.69	339,383	+0.22(+1.00%)
Sep 27, 2017	22.24	22.59	22.06	22.47	385,912	+0.48(+2.18%)
Sep 26, 2017	21.98	22.09	21.83	21.99	197,621	+0.02(+0.07%)
Sep 25, 2017	21.70	22.07	21.70	21.97	236,257	+0.24(+1.10%)
Sep 22, 2017	21.57	21.90	21.57	21.73	240,800	+0.12(+0.56%)
Sep 21, 2017	21.70	21.80	21.59	21.61	261,413	-0.07(-0.35%)
Sep 20, 2017	21.45	21.75	21.33	21.69	355,303	+0.20(+0.91%)
Sep 19, 2017	21.45	21.66	21.39	21.49	340,773	+0.00(+0.00%)
Sep 18, 2017	21.21	21.62	21.18	21.49	405,929	+0.35(+1.67%)
Sep 15, 2017	21.10	21.36	21.06	21.14	741,236	-0.10(-0.46%)
Sep 14, 2017	21.21	21.40	21.15	21.24	507,050	+0.00(+0.00%)
Sep 13, 2017	21.03	21.30	20.97	21.24	430,697	+0.20(+0.96%)
Sep 12, 2017	20.61	21.09	20.61	21.03	301,496	+0.51(+2.49%)
Sep 11, 2017	20.34	20.70	20.34	20.52	231,481	+0.43(+2.13%)
Sep 08, 2017	19.73	20.22	19.73	20.10	220,969	+0.22(+1.09%)
Sep 07, 2017	20.29	20.29	19.75	19.88	322,251	-0.39(-1.92%)
Sep 06, 2017	20.04	20.36	20.04	20.27	248,872	+0.26(+1.31%)
Sep 05, 2017	20.42	20.50	19.92	20.01	401,761	-0.55(-2.66%)

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.