Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.60	21.75	21.58	21.70	280,672	+0.12(+0.56%)
Nov 29, 2017	21.65	21.66	21.54	21.58	238,863	-0.05(-0.25%)
Nov 28, 2017	21.67	21.75	21.64	21.64	165,458	-0.07(-0.32%)
Nov 27, 2017	21.76	21.82	21.69	21.71	156,755	-0.00(-0.02%)
Nov 24, 2017	21.73	21.84	21.69	21.71	91,994	-0.01(-0.04%)
Nov 22, 2017	21.85	21.85	21.71	21.72	124,044	-0.04(-0.16%)
Nov 21, 2017	21.84	21.84	21.75	21.76	120,610	-0.00(-0.02%)
Nov 20, 2017	21.78	21.83	21.76	21.76	122,210	-0.01(-0.05%)
Nov 17, 2017	21.84	21.86	21.75	21.77	121,952	+0.02(+0.11%)
Nov 16, 2017	21.76	21.80	21.74	21.75	85,614	-0.04(-0.16%)
Nov 15, 2017	21.82	21.82	21.77	21.78	85,340	+0.04(+0.16%)
Nov 14, 2017	21.76	21.80	21.74	21.75	435,565	+0.00(+0.00%)
Nov 13, 2017	21.76	21.80	21.74	21.75	128,590	+0.05(+0.23%)
Nov 10, 2017	21.73	21.79	21.65	21.70	219,588	-0.09(-0.41%)
Nov 09, 2017	21.84	21.87	21.79	21.79	183,501	-0.06(-0.28%)
Nov 08, 2017	21.81	21.87	21.81	21.85	116,722	+0.04(+0.18%)
Nov 07, 2017	21.75	21.89	21.75	21.81	324,544	+0.05(+0.22%)
Nov 06, 2017	21.74	21.79	21.73	21.76	167,038	+0.05(+0.22%)
Nov 03, 2017	21.67	21.77	21.67	21.72	111,343	+0.05(+0.23%)
Nov 02, 2017	21.67	21.71	21.65	21.67	191,479	+0.01(+0.05%)
Nov 01, 2017	21.66	21.75	21.64	21.65	138,317	-0.00(-0.01%)
Oct 31, 2017	21.65	21.74	21.64	21.66	149,268	-0.01(-0.05%)
Oct 30, 2017		21.74	21.65	21.67	217,807	+0.00(+0.02%)
Oct 27, 2017	21.66	21.72	21.62	21.66	90,660	+0.02(+0.07%)
Oct 26, 2017	21.70	21.76	21.64	21.65	453,164	-0.06(-0.29%)
Oct 25, 2017	21.70	21.78	21.70	21.71	132,968	-0.05(-0.21%)
Oct 24, 2017	21.82	21.85	21.76	21.76	73,525	-0.04(-0.18%)
Oct 23, 2017	21.76	21.84	21.76	21.80	51,958	+0.03(+0.12%)
Oct 20, 2017	21.79	21.80	21.76	21.77	87,040	-0.01(-0.04%)
Oct 19, 2017	21.89	21.89	21.78	21.78	58,590	-0.02(-0.09%)
Oct 18, 2017	21.82	21.86	21.80	21.80	80,031	-0.01(-0.05%)
Oct 17, 2017	21.86	21.86	21.79	21.81	85,149	-0.05(-0.21%)
Oct 16, 2017	21.89	21.89	21.76	21.85	468,752	+0.00(+0.00%)
Oct 13, 2017	21.87	21.87	21.76	21.85	161,791	+0.09(+0.39%)
Oct 12, 2017	21.78	21.83	21.76	21.77	124,703	-0.02(-0.07%)
Oct 11, 2017	21.85	21.87	21.78	21.78	140,576	+0.02(+0.09%)
Oct 10, 2017	21.83	21.85	21.76	21.76	154,810	-0.02(-0.07%)
Oct 09, 2017	21.85	21.85	21.76	21.78	116,589	+0.02(+0.09%)
Oct 06, 2017	21.80	21.84	21.76	21.76	101,484	-0.04(-0.16%)
Oct 05, 2017	21.86	21.87	21.76	21.80	184,493	-0.03(-0.14%)
Oct 04, 2017	21.94	21.94	21.66	21.83	2,204,978	-0.21(-0.94%)
Oct 03, 2017	22.07	22.07	22.01	22.03	293,570	+0.02(+0.11%)
Oct 02, 2017	22.15	22.15	21.99	22.01	416,030	-0.15(-0.67%)
Sep 29, 2017	22.05	22.22	22.01	22.16	440,880	+0.08(+0.35%)
Sep 28, 2017	22.10	22.14	22.05	22.08	121,460	-0.03(-0.14%)
Sep 27, 2017	22.19	22.19	22.10	22.11	153,513	-0.07(-0.33%)
Sep 26, 2017	22.25	22.27	22.18	22.18	263,447	-0.07(-0.33%)
Sep 25, 2017	22.31	22.31	22.22	22.26	230,797	+0.04(+0.17%)
Sep 22, 2017	22.22	22.29	22.22	22.22	122,569	-0.07(-0.30%)
Sep 21, 2017	22.27	22.34	22.21	22.29	330,544	+0.00(+0.00%)
Sep 20, 2017	22.36	22.36	22.27	22.29	100,260	-0.01(-0.03%)
Sep 19, 2017	22.34	22.39	22.29	22.29	90,565	-0.03(-0.16%)
Sep 18, 2017	22.40	22.40	22.32	22.33	87,083	+0.00(+0.02%)
Sep 15, 2017	22.36	22.39	22.28	22.32	71,256	+0.02(+0.10%)
Sep 14, 2017	22.32	22.33	22.30	22.30	68,844	+0.02(+0.09%)
Sep 13, 2017	22.40	22.40	22.25	22.28	102,535	+0.00(+0.00%)
Sep 12, 2017	22.34	22.36	22.28	22.28	221,393	-0.06(-0.26%)
Sep 11, 2017	22.39	22.40	22.34	22.34	167,539	-0.04(-0.19%)
Sep 08, 2017	22.45	22.45	22.32	22.38	150,637	-0.01(-0.03%)
Sep 07, 2017	22.35	22.45	22.35	22.39	202,197	+0.03(+0.12%)
Sep 06, 2017	22.47	22.47	22.35	22.36	162,022	-0.04(-0.17%)
Sep 05, 2017	22.40	22.50	22.32	22.40	806,796	+0.05(+0.23%)

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.