Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.06	23.06	22.21	22.40	320,830	-0.42(-1.84%)
Nov 29, 2017	22.50	23.15	22.48	22.82	376,367	+0.39(+1.74%)
Nov 28, 2017	21.58	22.44	21.53	22.43	328,499	+0.90(+4.16%)
Nov 27, 2017	21.33	21.79	21.33	21.53	532,910	+0.17(+0.79%)
Nov 24, 2017	21.54	21.54	21.29	21.37	64,452	-0.02(-0.07%)
Nov 22, 2017	21.56	21.65	21.38	21.38	200,105	-0.18(-0.84%)
Nov 21, 2017	21.57	21.61	21.36	21.56	178,876	+0.02(+0.07%)
Nov 20, 2017	21.46	21.59	21.32	21.55	175,331	+0.10(+0.46%)
Nov 17, 2017	21.20	21.57	21.01	21.45	253,098	+0.33(+1.55%)
Nov 16, 2017	21.12	21.34	21.03	21.12	253,709	+0.20(+0.98%)
Nov 15, 2017	21.10	21.25	20.82	20.92	709,740	-0.39(-1.85%)
Nov 14, 2017	21.31	21.46	21.24	21.31	184,594	-0.08(-0.39%)
Nov 13, 2017	20.90	21.43	20.76	21.40	136,861	+0.34(+1.62%)
Nov 10, 2017	21.04	21.13	20.84	21.05	339,239	+0.10(+0.47%)
Nov 09, 2017	21.09	21.34	20.80	20.96	294,567	-0.26(-1.22%)
Nov 08, 2017	21.29	21.43	21.01	21.21	226,698	-0.11(-0.53%)
Nov 07, 2017	22.18	22.26	21.31	21.33	216,431	-0.87(-3.93%)
Nov 06, 2017	22.25	22.29	22.03	22.20	152,018	-0.10(-0.44%)
Nov 03, 2017	22.38	22.47	22.05	22.30	167,681	-0.07(-0.31%)
Nov 02, 2017	22.08	22.47	21.93	22.37	340,221	+0.24(+1.06%)
Nov 01, 2017	22.36	22.53	22.01	22.13	316,950	-0.07(-0.31%)
Oct 31, 2017	21.96	22.27	21.88	22.20	339,528	+0.31(+1.42%)
Oct 30, 2017	22.05	22.26	21.85	21.89	551,017	-0.24(-1.10%)
Oct 27, 2017	21.83	22.25	21.22	22.13	648,090	-0.58(-2.54%)
Oct 26, 2017	22.68	22.91	22.38	22.71	298,339	+0.09(+0.40%)
Oct 25, 2017	22.91	22.91	22.41	22.62	256,705	-0.25(-1.10%)
Oct 24, 2017	22.93	23.05	22.53	22.87	610,087	+0.08(+0.33%)
Oct 23, 2017	23.18	23.18	22.76	22.79	133,198	-0.33(-1.44%)
Oct 20, 2017	23.08	23.23	23.00	23.13	197,293	+0.24(+1.03%)
Oct 19, 2017	22.55	22.94	22.55	22.89	307,569	+0.12(+0.53%)
Oct 18, 2017	22.73	22.86	22.07	22.77	222,309	+0.14(+0.64%)
Oct 17, 2017	22.95	23.03	22.50	22.63	354,280	-0.27(-1.19%)
Oct 16, 2017	22.57	22.91	22.57	22.90	306,226	+0.36(+1.58%)
Oct 13, 2017	22.39	22.65	22.13	22.54	413,787	+0.03(+0.14%)
Oct 12, 2017	22.53	22.65	22.38	22.51	395,657	+0.03(+0.14%)
Oct 11, 2017	22.64	22.91	22.27	22.48	403,296	-0.30(-1.33%)
Oct 10, 2017	22.75	22.85	22.45	22.79	325,844	+0.05(+0.20%)
Oct 09, 2017	22.67	22.77	22.63	22.74	132,906	+0.08(+0.33%)
Oct 06, 2017	22.69	22.91	22.50	22.66	319,186	+0.04(+0.17%)
Oct 05, 2017	22.43	22.80	22.42	22.63	494,201	+0.14(+0.61%)
Oct 04, 2017	22.85	22.94	22.42	22.49	301,909	-0.48(-2.08%)
Oct 03, 2017	23.12	23.19	22.66	22.97	339,451	-0.04(-0.16%)
Oct 02, 2017	23.07	23.13	22.81	23.01	244,924	+0.01(+0.03%)
Sep 29, 2017	22.91	23.40	22.87	23.00	268,002	+0.03(+0.13%)
Sep 28, 2017	22.85	23.05	22.78	22.97	335,323	+0.23(+1.00%)
Sep 27, 2017	22.50	22.86	22.33	22.74	381,296	+0.49(+2.18%)
Sep 26, 2017	22.25	22.36	22.09	22.25	195,257	+0.02(+0.07%)
Sep 25, 2017	21.96	22.34	21.96	22.24	233,431	+0.24(+1.10%)
Sep 22, 2017	21.84	22.16	21.83	22.00	237,920	+0.12(+0.56%)
Sep 21, 2017	21.96	22.06	21.85	21.87	258,286	-0.08(-0.35%)
Sep 20, 2017	21.71	22.02	21.59	21.95	351,053	+0.20(+0.91%)
Sep 19, 2017	21.71	21.92	21.65	21.75	336,697	+0.00(+0.00%)
Sep 18, 2017	21.46	21.88	21.43	21.75	401,073	+0.36(+1.67%)
Sep 15, 2017	21.36	21.62	21.32	21.40	732,369	-0.10(-0.46%)
Sep 14, 2017	21.46	21.66	21.41	21.49	500,984	+0.00(+0.00%)
Sep 13, 2017	21.28	21.56	21.23	21.49	425,544	+0.20(+0.96%)
Sep 12, 2017	20.86	21.35	20.86	21.29	297,889	+0.52(+2.49%)
Sep 11, 2017	20.59	20.95	20.59	20.77	228,712	+0.43(+2.13%)
Sep 08, 2017	19.97	20.46	19.97	20.34	218,325	+0.22(+1.09%)
Sep 07, 2017	20.54	20.54	19.99	20.12	318,396	-0.39(-1.92%)
Sep 06, 2017	20.28	20.61	20.28	20.52	245,894	+0.27(+1.31%)
Sep 05, 2017	20.67	20.75	20.16	20.25	396,954	-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.