Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.60	20.65	20.35	20.35	176,055	-0.13(-0.63%)
Nov 29, 2017	20.48	20.76	20.38	20.48	203,272	+0.11(+0.54%)
Nov 28, 2017	20.20	20.54	20.18	20.37	202,291	+0.11(+0.53%)
Nov 27, 2017	20.55	20.59	20.15	20.27	110,024	-0.19(-0.93%)
Nov 24, 2017	20.56	20.94	20.46	20.46	48,334	-0.05(-0.24%)
Nov 22, 2017	20.10	20.65	20.10	20.51	225,307	+0.41(+2.04%)
Nov 21, 2017	19.89	20.23	19.89	20.10	214,643	+0.24(+1.23%)
Nov 20, 2017	20.19	20.26	19.72	19.85	365,001	-0.36(-1.78%)
Nov 17, 2017	20.17	20.32	19.98	20.21	183,019	+0.07(+0.36%)
Nov 16, 2017	20.49	20.65	20.13	20.14	252,100	-0.26(-1.26%)
Nov 15, 2017	20.26	20.46	19.79	20.40	217,205	+0.18(+0.89%)
Nov 14, 2017	20.44	20.84	19.96	20.22	413,270	-0.33(-1.60%)
Nov 13, 2017	21.29	21.34	20.43	20.55	490,701	-0.75(-3.52%)
Nov 10, 2017	21.48	21.89	21.13	21.29	287,400	-0.29(-1.33%)
Nov 09, 2017	21.95	21.95	21.52	21.58	350,921	-0.07(-0.31%)
Nov 08, 2017	21.95	22.13	21.48	21.65	657,104	-0.14(-0.65%)
Nov 07, 2017	22.13	22.16	21.68	21.79	180,565	-0.26(-1.18%)
Nov 06, 2017	21.60	22.30	21.60	22.05	611,311	+0.45(+2.07%)
Nov 03, 2017	21.60	21.79	20.85	21.60	374,957	+0.84(+4.04%)
Nov 02, 2017	20.98	21.17	20.58	20.77	299,702	-0.07(-0.34%)
Nov 01, 2017	20.83	21.12	20.62	20.84	223,413	+0.28(+1.36%)
Oct 31, 2017	20.62	20.62	20.46	20.56	134,305	+0.02(+0.11%)
Oct 30, 2017	20.49	20.62	20.40	20.53	132,565	+0.08(+0.40%)
Oct 27, 2017	20.62	20.67	20.30	20.45	261,439	+0.01(+0.07%)
Oct 26, 2017	20.76	20.76	20.42	20.44	260,124	-0.38(-1.81%)
Oct 25, 2017	21.23	21.28	20.52	20.81	294,912	-0.41(-1.91%)
Oct 24, 2017	21.13	21.30	21.07	21.22	156,612	+0.11(+0.51%)
Oct 23, 2017	21.51	21.53	20.90	21.11	166,199	-0.30(-1.41%)
Oct 20, 2017	20.88	21.54	20.86	21.41	255,366	+0.54(+2.61%)
Oct 19, 2017	20.78	20.89	20.71	20.87	84,952	+0.00(+0.00%)
Oct 18, 2017	20.83	20.97	20.77	20.87	134,082	+0.07(+0.32%)
Oct 17, 2017	20.84	20.90	20.71	20.80	145,148	-0.02(-0.09%)
Oct 16, 2017	20.71	20.85	20.64	20.82	140,506	+0.17(+0.81%)
Oct 13, 2017	20.66	20.71	20.51	20.65	101,946	+0.10(+0.47%)
Oct 12, 2017	20.46	20.63	20.41	20.56	105,270	-0.08(-0.38%)
Oct 11, 2017	20.77	20.86	20.30	20.64	149,804	-0.06(-0.31%)
Oct 10, 2017	20.86	20.88	20.61	20.70	106,940	-0.13(-0.61%)
Oct 09, 2017	20.86	20.97	20.74	20.83	138,904	+0.00(+0.02%)
Oct 06, 2017	20.76	20.86	20.62	20.82	108,430	+0.07(+0.32%)
Oct 05, 2017	20.60	20.80	20.56	20.75	153,860	+0.20(+0.98%)
Oct 04, 2017	20.49	20.55	20.32	20.55	129,794	+0.12(+0.56%)
Oct 03, 2017	20.44	20.45	20.24	20.44	178,672	+0.14(+0.70%)
Oct 02, 2017	20.55	20.55	20.23	20.30	199,430	-0.14(-0.67%)
Sep 29, 2017	20.58	20.67	20.37	20.43	205,903	-0.10(-0.51%)
Sep 28, 2017	20.40	20.71	20.11	20.54	439,521	+0.20(+0.97%)
Sep 27, 2017	20.39	20.42	19.97	20.34	173,596	+0.00(+0.02%)
Sep 26, 2017	20.34	20.45	20.26	20.34	115,106	-0.01(-0.04%)
Sep 25, 2017	20.37	20.44	20.21	20.34	126,044	-0.04(-0.18%)
Sep 22, 2017	20.27	20.42	20.20	20.38	166,554	+0.20(+1.00%)
Sep 21, 2017	20.11	20.28	20.05	20.18	137,741	+0.09(+0.44%)
Sep 20, 2017	20.10	20.30	20.04	20.09	176,189	-0.07(-0.35%)
Sep 19, 2017	20.23	20.30	20.04	20.16	107,954	-0.05(-0.26%)
Sep 18, 2017	20.30	20.38	20.14	20.21	156,419	-0.05(-0.24%)
Sep 15, 2017	20.05	20.30	19.96	20.26	191,355	+0.26(+1.32%)
Sep 14, 2017	20.08	20.23	19.88	20.00	158,779	-0.10(-0.48%)
Sep 13, 2017	19.73	20.19	19.72	20.10	200,692	+0.35(+1.79%)
Sep 12, 2017	19.85	19.96	19.60	19.74	113,211	-0.07(-0.34%)
Sep 11, 2017	19.78	20.02	19.76	19.81	176,533	+0.09(+0.43%)
Sep 08, 2017	19.52	19.79	19.52	19.72	100,083	+0.23(+1.17%)
Sep 07, 2017	19.84	19.84	19.44	19.50	136,044	-0.31(-1.58%)
Sep 06, 2017	19.31	19.88	19.31	19.81	196,644	+0.41(+2.13%)
Sep 05, 2017	19.48	19.53	19.12	19.39	156,070	-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.