Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.27	25.50	25.12	25.46	477,780	+0.27(+1.08%)
Nov 29, 2017	25.24	25.32	24.86	25.18	716,058	-0.06(-0.23%)
Nov 28, 2017	24.85	25.46	24.68	25.24	1,886,209	+1.06(+4.40%)
Nov 27, 2017		24.39	23.77	24.18	602,751	+0.37(+1.56%)
Nov 24, 2017	23.71	23.84	23.62	23.81	290,954	+0.15(+0.63%)
Nov 22, 2017	23.48	23.69	23.38	23.66	533,094	+0.29(+1.24%)
Nov 21, 2017	23.36	23.56	23.19	23.37	588,667	+0.01(+0.04%)
Nov 20, 2017	23.22	23.47	23.22	23.36	314,300	+0.16(+0.68%)
Nov 17, 2017	22.80	23.21	22.80	23.20	491,061	+0.37(+1.63%)
Nov 16, 2017	22.34	22.90	22.34	22.83	1,003,605	+0.51(+2.29%)
Nov 15, 2017	22.00	22.59	21.81	22.32	1,103,879	+0.16(+0.71%)
Nov 14, 2017	21.73	22.34	21.71	22.16	680,651	+0.30(+1.36%)
Nov 13, 2017	21.66	22.06	21.62	21.87	830,065	+0.10(+0.45%)
Nov 10, 2017	21.67	21.96	21.64	21.77	1,181,564	-0.02(-0.08%)
Nov 09, 2017	21.49	22.04	21.27	21.78	1,208,421	+0.02(+0.08%)
Nov 08, 2017	20.75	22.45	20.47	21.77	2,326,206	+1.42(+6.99%)
Nov 07, 2017	20.49	20.73	20.24	20.35	1,269,074	-0.12(-0.60%)
Nov 06, 2017	20.39	20.74	20.33	20.47	780,074	+0.14(+0.69%)
Nov 03, 2017	20.19	20.58	20.09	20.33	864,729	+0.18(+0.90%)
Nov 02, 2017	20.29	20.44	19.94	20.15	341,218	-0.19(-0.93%)
Nov 01, 2017	20.42	20.66	20.24	20.34	698,373	+0.09(+0.45%)
Oct 31, 2017	19.70	20.29	19.61	20.25	3,033,288	+0.62(+3.14%)
Oct 30, 2017	19.70	19.75	19.47	19.63	415,878	-0.21(-1.08%)
Oct 27, 2017	19.37	19.93	19.24	19.84	1,721,760	+0.57(+2.94%)
Oct 26, 2017	19.52	19.60	19.26	19.28	425,050	-0.21(-1.05%)
Oct 25, 2017	19.54	19.73	19.35	19.48	508,681	-0.03(-0.17%)
Oct 24, 2017	19.54	19.65	19.48	19.52	746,628	-0.04(-0.21%)
Oct 23, 2017	19.65	19.75	19.51	19.56	668,467	+0.04(+0.21%)
Oct 20, 2017	19.65	19.72	19.47	19.52	700,303	+0.01(+0.04%)
Oct 19, 2017	19.59	19.63	19.41	19.51	481,033	-0.13(-0.67%)
Oct 18, 2017	19.59	19.79	19.56	19.64	741,030	+0.09(+0.46%)
Oct 17, 2017	19.73	19.74	19.45	19.55	590,438	-0.18(-0.92%)
Oct 16, 2017	19.64	19.86	19.49	19.73	700,180	+0.10(+0.50%)
Oct 13, 2017	19.69	19.99	18.78	19.63	921,033	+0.00(+0.00%)
Oct 12, 2017	19.64	19.64	19.22	19.63	1,376,028	-0.01(-0.04%)
Oct 11, 2017	19.51	19.69	19.48	19.64	960,163	+0.15(+0.76%)
Oct 10, 2017	19.66	19.71	19.36	19.49	973,517	-0.17(-0.88%)
Oct 09, 2017	19.43	19.68	19.17	19.66	929,778	+0.23(+1.18%)
Oct 06, 2017	19.52	19.87	19.34	19.43	1,657,642	-0.25(-1.29%)
Oct 05, 2017	19.38	19.73	19.28	19.69	907,207	+0.30(+1.53%)
Oct 04, 2017	19.33	19.50	19.17	19.39	560,842	+0.11(+0.55%)
Oct 03, 2017	18.89	19.28	18.83	19.28	1,410,153	+0.30(+1.56%)
Oct 02, 2017	18.91	19.05	18.64	18.99	753,322	-0.05(-0.26%)
Sep 29, 2017	19.06	19.12	18.90	19.04	460,579	-0.03(-0.17%)
Sep 28, 2017	18.96	19.22	18.89	19.07	663,282	+0.11(+0.56%)
Sep 27, 2017	19.13	19.18	18.96	18.96	1,152,815	-0.03(-0.17%)
Sep 26, 2017	19.01	19.22	18.99	19.00	563,481	-0.01(-0.04%)
Sep 25, 2017	19.15	19.15	18.50	19.01	1,396,422	-0.32(-1.66%)
Sep 22, 2017	19.46	19.58	19.21	19.33	523,849	-0.20(-1.01%)
Sep 21, 2017	19.15	19.53	19.11	19.52	837,331	+0.39(+2.02%)
Sep 20, 2017	19.17	19.22	19.01	19.14	391,025	+0.05(+0.26%)
Sep 19, 2017	18.73	19.20	18.69	19.09	704,010	+0.37(+1.98%)
Sep 18, 2017	18.58	18.90	18.58	18.72	1,028,307	+0.13(+0.71%)
Sep 15, 2017	18.65	18.95	18.50	18.59	2,871,658	+0.03(+0.18%)
Sep 14, 2017	18.52	18.73	18.47	18.55	752,858	-0.07(-0.35%)
Sep 13, 2017	18.55	18.70	18.55	18.62	748,295	+0.05(+0.27%)
Sep 12, 2017	18.70	18.77	18.55	18.57	838,605	-0.09(-0.48%)
Sep 11, 2017	18.78	18.81	18.59	18.66	729,219	+0.02(+0.09%)
Sep 08, 2017	18.59	18.77	18.58	18.64	571,002	+0.04(+0.22%)
Sep 07, 2017	18.65	18.73	18.41	18.60	777,534	-0.05(-0.26%)
Sep 06, 2017	18.63	18.85	18.59	18.65	829,389	+0.06(+0.31%)
Sep 05, 2017	18.70	18.95	18.45	18.59	946,609	-0.08(-0.44%)

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.