Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.54	20.58	20.29	20.29	176,614	-0.13(-0.63%)
Nov 29, 2017	20.42	20.70	20.32	20.42	203,917	+0.11(+0.54%)
Nov 28, 2017	20.13	20.47	20.12	20.31	202,933	+0.11(+0.53%)
Nov 27, 2017	20.49	20.53	20.08	20.20	110,373	-0.19(-0.93%)
Nov 24, 2017	20.50	20.87	20.39	20.39	48,487	-0.05(-0.24%)
Nov 22, 2017	20.03	20.58	20.03	20.44	226,023	+0.41(+2.04%)
Nov 21, 2017	19.82	20.16	19.82	20.03	215,324	+0.24(+1.23%)
Nov 20, 2017	20.13	20.19	19.66	19.79	366,160	-0.36(-1.78%)
Nov 17, 2017	20.10	20.26	19.92	20.15	183,601	+0.07(+0.36%)
Nov 16, 2017	20.42	20.58	20.07	20.08	252,901	-0.26(-1.26%)
Nov 15, 2017	20.20	20.39	19.73	20.33	217,895	+0.18(+0.89%)
Nov 14, 2017	20.38	20.78	19.90	20.15	414,582	-0.33(-1.60%)
Nov 13, 2017	21.23	21.27	20.36	20.48	492,259	-0.75(-3.52%)
Nov 10, 2017	21.41	21.83	21.06	21.23	288,313	-0.29(-1.33%)
Nov 09, 2017	21.88	21.88	21.45	21.51	352,035	-0.07(-0.31%)
Nov 08, 2017	21.88	22.06	21.42	21.58	659,190	-0.14(-0.65%)
Nov 07, 2017	22.06	22.09	21.61	21.72	181,138	-0.26(-1.18%)
Nov 06, 2017	21.54	22.23	21.54	21.98	613,252	+0.45(+2.07%)
Nov 03, 2017	21.54	21.72	20.78	21.54	376,147	+0.84(+4.04%)
Nov 02, 2017	20.91	21.10	20.51	20.70	300,653	-0.07(-0.34%)
Nov 01, 2017	20.77	21.05	20.56	20.77	224,122	+0.28(+1.36%)
Oct 31, 2017	20.55	20.55	20.40	20.49	134,731	+0.02(+0.11%)
Oct 30, 2017	20.42	20.55	20.34	20.47	132,986	+0.08(+0.40%)
Oct 27, 2017	20.56	20.60	20.24	20.39	262,269	+0.01(+0.07%)
Oct 26, 2017	20.69	20.69	20.35	20.37	260,950	-0.38(-1.81%)
Oct 25, 2017	21.16	21.21	20.45	20.75	295,849	-0.40(-1.91%)
Oct 24, 2017	21.06	21.23	21.00	21.15	157,109	+0.11(+0.51%)
Oct 23, 2017	21.44	21.46	20.83	21.05	166,727	-0.30(-1.41%)
Oct 20, 2017	20.81	21.47	20.79	21.35	256,177	+0.54(+2.61%)
Oct 19, 2017	20.71	20.82	20.65	20.80	85,222	+0.00(+0.00%)
Oct 18, 2017	20.77	20.90	20.70	20.80	134,508	+0.07(+0.32%)
Oct 17, 2017	20.77	20.84	20.65	20.74	145,609	-0.02(-0.09%)
Oct 16, 2017	20.64	20.79	20.57	20.76	140,953	+0.17(+0.81%)
Oct 13, 2017	20.60	20.64	20.44	20.59	102,270	+0.10(+0.47%)
Oct 12, 2017	20.40	20.57	20.35	20.49	105,604	-0.08(-0.38%)
Oct 11, 2017	20.70	20.79	20.24	20.57	150,279	-0.06(-0.31%)
Oct 10, 2017	20.79	20.82	20.54	20.63	107,279	-0.13(-0.61%)
Oct 09, 2017	20.79	20.90	20.68	20.76	139,345	+0.00(+0.02%)
Oct 06, 2017	20.70	20.79	20.55	20.76	108,774	+0.07(+0.32%)
Oct 05, 2017	20.54	20.73	20.50	20.69	154,349	+0.20(+0.98%)
Oct 04, 2017	20.42	20.49	20.26	20.49	130,207	+0.12(+0.56%)
Oct 03, 2017	20.38	20.38	20.18	20.37	179,240	+0.14(+0.70%)
Oct 02, 2017	20.48	20.49	20.17	20.23	200,064	-0.14(-0.67%)
Sep 29, 2017	20.51	20.61	20.30	20.37	206,557	-0.10(-0.51%)
Sep 28, 2017	20.34	20.65	20.05	20.47	440,917	+0.20(+0.97%)
Sep 27, 2017	20.33	20.35	19.91	20.28	174,147	+0.00(+0.02%)
Sep 26, 2017	20.28	20.38	20.20	20.27	115,472	-0.01(-0.04%)
Sep 25, 2017	20.31	20.37	20.15	20.28	126,444	-0.04(-0.18%)
Sep 22, 2017	20.21	20.35	20.14	20.32	167,082	+0.20(+1.00%)
Sep 21, 2017	20.05	20.22	19.99	20.12	138,179	+0.09(+0.44%)
Sep 20, 2017	20.03	20.23	19.97	20.03	176,748	-0.07(-0.35%)
Sep 19, 2017	20.17	20.24	19.97	20.10	108,297	-0.05(-0.26%)
Sep 18, 2017	20.23	20.32	20.08	20.15	156,915	-0.05(-0.24%)
Sep 15, 2017	19.99	20.24	19.90	20.20	191,962	+0.26(+1.32%)
Sep 14, 2017	20.02	20.16	19.82	19.94	159,283	-0.10(-0.48%)
Sep 13, 2017	19.66	20.12	19.65	20.03	201,330	+0.35(+1.79%)
Sep 12, 2017	19.79	19.90	19.54	19.68	113,570	-0.07(-0.34%)
Sep 11, 2017	19.72	19.96	19.69	19.75	177,093	+0.09(+0.43%)
Sep 08, 2017	19.46	19.73	19.46	19.66	100,401	+0.23(+1.17%)
Sep 07, 2017	19.78	19.78	19.38	19.43	136,476	-0.31(-1.58%)
Sep 06, 2017	19.25	19.81	19.25	19.75	197,268	+0.41(+2.13%)
Sep 05, 2017	19.42	19.46	19.06	19.33	156,565	-0.06(-0.29%)

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.