Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.39	21.51	21.19	21.34	122,098	+0.00(+0.00%)
Nov 29, 2017	21.18	21.39	21.18	21.34	66,230	+0.16(+0.76%)
Nov 28, 2017	20.99	21.30	20.96	21.18	20,682	+0.28(+1.34%)
Nov 27, 2017	20.49	21.06	20.48	20.90	34,816	+0.43(+2.11%)
Nov 24, 2017	20.50	20.50	20.33	20.47	3,267	+0.07(+0.33%)
Nov 22, 2017	20.49	20.70	20.32	20.40	278,466	-0.09(-0.45%)
Nov 21, 2017	20.57	20.61	20.38	20.49	12,971	-0.06(-0.29%)
Nov 20, 2017	20.42	20.58	20.39	20.55	43,042	+0.01(+0.04%)
Nov 17, 2017	20.54	20.63	20.42	20.54	7,125	-0.03(-0.16%)
Nov 16, 2017	20.52	20.65	20.50	20.58	9,347	+0.15(+0.75%)
Nov 15, 2017	20.70	20.75	20.41	20.42	15,620	-0.25(-1.19%)
Nov 14, 2017	20.41	20.75	20.41	20.67	11,709	+0.26(+1.29%)
Nov 13, 2017	19.90	20.46	19.80	20.41	14,448	+0.43(+2.16%)
Nov 10, 2017	19.89	20.28	19.84	19.97	14,128	+0.16(+0.81%)
Nov 09, 2017	19.66	19.86	19.50	19.81	17,779	+0.08(+0.39%)
Nov 08, 2017	19.97	20.03	19.65	19.74	15,748	-0.33(-1.65%)
Nov 07, 2017	20.61	20.61	20.03	20.07	9,125	-0.55(-2.67%)
Nov 06, 2017	20.21	20.66	20.21	20.62	11,341	+0.18(+0.87%)
Nov 03, 2017	20.91	20.91	20.33	20.44	30,475	-0.47(-2.27%)
Nov 02, 2017	21.13	21.13	20.84	20.91	23,630	-0.11(-0.52%)
Nov 01, 2017	20.97	21.17	20.83	21.02	14,051	-0.21(-1.00%)
Oct 31, 2017	20.71	21.38	20.71	21.24	37,215	+0.42(+1.99%)
Oct 30, 2017	20.36	21.08	20.36	20.82	57,752	+0.31(+1.53%)
Oct 27, 2017	20.56	20.67	20.03	20.51	51,601	-0.05(-0.25%)
Oct 26, 2017	20.16	20.68	20.16	20.56	50,955	+0.39(+1.93%)
Oct 25, 2017	19.97	20.25	19.97	20.17	25,142	+0.20(+1.02%)
Oct 24, 2017	19.76	20.05	19.71	19.97	49,935	+0.17(+0.85%)
Oct 23, 2017	19.74	19.85	19.73	19.80	11,439	+0.08(+0.43%)
Oct 20, 2017	19.71	19.74	19.49	19.71	20,363	-0.02(-0.09%)
Oct 19, 2017	19.62	19.74	19.55	19.73	16,106	+0.11(+0.56%)
Oct 18, 2017	19.43	19.63	19.43	19.62	23,939	-0.01(-0.04%)
Oct 17, 2017	19.67	19.67	19.43	19.63	11,893	+0.00(+0.00%)
Oct 16, 2017	19.56	19.67	19.41	19.63	17,808	+0.03(+0.13%)
Oct 13, 2017	19.52	19.63	19.43	19.60	18,392	+0.16(+0.82%)
Oct 12, 2017	19.39	19.49	19.30	19.44	45,089	-0.09(-0.47%)
Oct 11, 2017	19.44	19.55	19.30	19.54	24,417	+0.08(+0.43%)
Oct 10, 2017	19.29	19.52	19.29	19.45	57,902	+0.08(+0.44%)
Oct 09, 2017	19.42	19.42	19.32	19.37	12,663	-0.05(-0.26%)
Oct 06, 2017	19.22	19.42	19.22	19.42	5,464	+0.03(+0.13%)
Oct 05, 2017	19.16	19.41	19.00	19.39	17,030	+0.06(+0.31%)
Oct 04, 2017	19.40	19.40	19.12	19.33	26,026	-0.07(-0.35%)
Oct 03, 2017	19.44	19.46	19.32	19.40	21,524	-0.03(-0.17%)
Oct 02, 2017	19.41	19.57	19.41	19.44	42,514	+0.11(+0.57%)
Sep 29, 2017	18.99	19.42	18.44	19.33	21,569	-0.08(-0.43%)
Sep 28, 2017	19.19	19.42	19.11	19.41	26,256	+0.00(+0.00%)
Sep 27, 2017	19.15	19.56	19.07	19.41	73,522	+0.41(+2.18%)
Sep 26, 2017	18.57	19.12	18.49	19.00	39,636	+0.19(+0.99%)
Sep 25, 2017	18.72	18.95	18.55	18.81	53,272	+0.09(+0.50%)
Sep 22, 2017	18.49	18.83	18.49	18.72	21,018	+0.09(+0.50%)
Sep 21, 2017	18.68	18.79	18.49	18.63	15,594	+0.03(+0.18%)
Sep 20, 2017	18.33	18.67	18.21	18.59	30,186	+0.27(+1.47%)
Sep 19, 2017	18.16	18.60	18.15	18.32	22,256	+0.17(+0.93%)
Sep 18, 2017	18.25	18.34	17.95	18.15	108,630	-0.02(-0.09%)
Sep 15, 2017	18.50	18.69	18.11	18.17	485,657	-0.41(-2.18%)
Sep 14, 2017	18.41	18.90	18.20	18.57	84,651	-0.18(-0.95%)
Sep 13, 2017	18.87	18.98	18.69	18.75	85,942	-0.06(-0.31%)
Sep 12, 2017	19.03	19.06	18.79	18.81	57,548	-0.19(-0.98%)
Sep 11, 2017	19.15	19.15	18.95	19.00	41,441	-0.01(-0.04%)
Sep 08, 2017	18.79	19.29	18.79	19.01	28,867	+0.21(+1.12%)
Sep 07, 2017	19.50	19.50	18.79	18.79	85,743	-0.67(-3.43%)
Sep 06, 2017	19.46	19.63	19.28	19.46	94,764	-0.03(-0.13%)
Sep 05, 2017	19.12	19.49	19.12	19.49	158,618	+0.30(+1.54%)

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.