Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.11	19.11	19.07	19.07	7,962	+0.01(+0.05%)
Nov 29, 2017	19.22	19.26	19.06	19.06	5,027	-0.37(-1.90%)
Nov 28, 2017	19.45	19.46	19.43	19.43	4,160	-0.03(-0.13%)
Nov 27, 2017	19.59	19.59	19.45	19.46	29,572	-0.04(-0.19%)
Nov 24, 2017	19.48	19.49	19.43	19.49	4,900	+0.16(+0.85%)
Nov 22, 2017	19.29	19.33	19.23	19.33	3,369	+0.12(+0.61%)
Nov 21, 2017	19.20	19.24	19.16	19.21	4,102	+0.14(+0.74%)
Nov 20, 2017	19.08	19.11	19.05	19.07	9,573	+0.10(+0.53%)
Nov 17, 2017	18.86	18.98	18.86	18.97	6,525	+0.25(+1.32%)
Nov 16, 2017	18.77	18.77	18.67	18.72	15,164	-0.02(-0.10%)
Nov 15, 2017	18.76	18.78	18.68	18.74	6,470	-0.19(-1.01%)
Nov 14, 2017	18.83	18.98	18.83	18.93	25,661	+0.07(+0.39%)
Nov 13, 2017	18.74	18.89	18.68	18.86	14,173	-0.12(-0.62%)
Nov 10, 2017	19.07	19.10	18.97	18.98	5,063	-0.09(-0.49%)
Nov 09, 2017	19.06	19.07	18.91	19.07	10,301	-0.18(-0.93%)
Nov 08, 2017	19.18	19.25	19.18	19.25	744	-0.04(-0.19%)
Nov 07, 2017	19.42	19.48	19.29	19.29	4,970	+0.05(+0.24%)
Nov 06, 2017	19.05	19.24	19.05	19.24	4,206	+0.19(+0.98%)
Nov 03, 2017	19.04	19.06	18.94	19.05	2,396	-0.17(-0.87%)
Nov 02, 2017	19.26	19.26	19.18	19.22	1,565	-0.09(-0.47%)
Nov 01, 2017	19.27	19.41	19.27	19.31	21,565	+0.11(+0.57%)
Oct 31, 2017	19.21	19.21	19.15	19.20	20,680	+0.14(+0.74%)
Oct 30, 2017	19.02	19.13	19.01	19.06	4,469	+0.15(+0.79%)
Oct 27, 2017	18.82	18.93	18.82	18.91	4,826	+0.24(+1.31%)
Oct 26, 2017	18.96	18.96	18.67	18.67	4,342	-0.30(-1.57%)
Oct 25, 2017	18.86	19.03	18.86	18.97	7,492	+0.05(+0.29%)
Oct 24, 2017	18.91	18.98	18.84	18.91	12,279	-0.20(-1.03%)
Oct 23, 2017	19.03	19.12	19.03	19.11	3,052	+0.03(+0.15%)
Oct 20, 2017	19.10	19.10	19.00	19.08	4,725	-0.06(-0.32%)
Oct 19, 2017	19.21	19.21	19.07	19.14	5,099	-0.16(-0.85%)
Oct 18, 2017	19.36	19.36	19.24	19.31	3,843	-0.11(-0.58%)
Oct 17, 2017	19.55	19.55	19.31	19.42	7,317	-0.22(-1.14%)
Oct 16, 2017	19.68	19.68	19.60	19.64	4,858	+0.05(+0.23%)
Oct 13, 2017	19.57	19.60	19.57	19.60	2,469	+0.06(+0.33%)
Oct 12, 2017	19.57	19.57	19.53	19.53	2,250	-0.08(-0.43%)
Oct 11, 2017	19.47	19.62	19.47	19.61	46,632	+0.39(+2.01%)
Oct 10, 2017	19.21	19.26	19.19	19.23	8,623	+0.31(+1.62%)
Oct 09, 2017	18.94	18.94	18.89	18.92	1,278	+0.16(+0.85%)
Oct 06, 2017	18.59	18.80	18.59	18.76	6,362	+0.05(+0.28%)
Oct 05, 2017	18.72	18.74	18.71	18.71	5,188	+0.03(+0.19%)
Oct 04, 2017	18.65	18.67	18.65	18.67	6,208	-0.12(-0.61%)
Oct 03, 2017	18.81	18.86	18.79	18.79	5,296	+0.00(+0.01%)
Oct 02, 2017	18.84	18.84	18.72	18.79	7,828	-0.14(-0.75%)
Sep 29, 2017	18.89	18.98	18.87	18.93	10,659	+0.30(+1.60%)
Sep 28, 2017	18.68	18.68	18.58	18.63	10,816	+0.10(+0.56%)
Sep 27, 2017	18.53	18.60	18.36	18.53	15,043	-0.23(-1.23%)
Sep 26, 2017	18.79	18.79	18.69	18.76	13,331	-0.22(-1.15%)
Sep 25, 2017	19.21	19.21	18.86	18.98	17,061	-0.37(-1.94%)
Sep 22, 2017	19.20	19.44	19.20	19.35	2,165	+0.11(+0.58%)
Sep 21, 2017	19.21	19.26	19.18	19.24	5,453	-0.08(-0.43%)
Sep 20, 2017	19.48	19.57	19.17	19.32	12,171	-0.20(-1.03%)
Sep 19, 2017	19.43	19.57	19.39	19.52	10,734	+0.24(+1.25%)
Sep 18, 2017	19.39	19.39	19.26	19.28	11,349	-0.11(-0.59%)
Sep 15, 2017	19.35	19.42	19.35	19.40	5,111	+0.06(+0.33%)
Sep 14, 2017	19.29	19.35	19.20	19.33	6,854	-0.10(-0.53%)
Sep 13, 2017	19.46	19.54	19.35	19.44	16,090	-0.12(-0.62%)
Sep 12, 2017	19.61	19.61	19.55	19.56	10,187	-0.12(-0.60%)
Sep 11, 2017	19.66	19.68	19.66	19.68	10,442	+0.04(+0.22%)
Sep 08, 2017	19.72	19.72	19.60	19.63	14,376	-0.01(-0.05%)
Sep 07, 2017	19.60	19.67	19.59	19.64	4,579	+0.07(+0.34%)
Sep 06, 2017	19.64	19.65	19.50	19.58	10,428	-0.13(-0.67%)
Sep 05, 2017	19.84	19.84	19.54	19.71	23,079	+0.04(+0.19%)

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.