Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.47	22.69	22.45	22.59	171,623	+0.14(+0.64%)
Nov 29, 2017	22.28	22.46	22.28	22.45	195,644	+0.17(+0.78%)
Nov 28, 2017	22.05	22.28	22.05	22.27	104,661	+0.26(+1.17%)
Nov 27, 2017	22.01	22.06	22.01	22.02	215,872	-0.02(-0.07%)
Nov 24, 2017	22.03	22.05	22.02	22.03	58,531	+0.03(+0.14%)
Nov 22, 2017	21.93	22.02	21.92	22.00	159,305	+0.08(+0.36%)
Nov 21, 2017	21.90	21.98	21.90	21.92	168,845	+0.04(+0.16%)
Nov 20, 2017	21.84	21.92	21.81	21.89	207,262	+0.07(+0.31%)
Nov 17, 2017	21.80	21.88	21.80	21.82	125,720	-0.02(-0.10%)
Nov 16, 2017	21.77	21.89	21.76	21.84	420,689	+0.14(+0.66%)
Nov 15, 2017	21.74	21.77	21.68	21.70	1,035,654	-0.11(-0.52%)
Nov 14, 2017	21.81	21.83	21.76	21.81	232,642	-0.09(-0.41%)
Nov 13, 2017	21.86	21.93	21.86	21.90	215,975	+0.00(+0.00%)
Nov 10, 2017	21.85	21.91	21.83	21.90	214,971	+0.03(+0.14%)
Nov 09, 2017	21.80	21.89	21.77	21.87	203,458	+0.01(+0.03%)
Nov 08, 2017	21.82	21.87	21.77	21.86	236,986	+0.03(+0.14%)
Nov 07, 2017	21.77	21.83	21.75	21.83	216,379	+0.06(+0.28%)
Nov 06, 2017	21.84	21.84	21.74	21.77	161,973	-0.07(-0.31%)
Nov 03, 2017	21.82	21.90	21.77	21.84	185,639	+0.02(+0.10%)
Nov 02, 2017	21.84	21.86	21.73	21.82	172,928	-0.02(-0.10%)
Nov 01, 2017	21.82	21.86	21.79	21.84	458,448	+0.08(+0.38%)
Oct 31, 2017	21.75	21.79	21.69	21.76	163,024	-0.01(-0.05%)
Oct 30, 2017		21.90	21.75	21.77	157,014	-0.14(-0.64%)
Oct 27, 2017	21.90	21.96	21.81	21.91	134,292	-0.05(-0.21%)
Oct 26, 2017	21.96	22.00	21.91	21.96	204,542	+0.08(+0.35%)
Oct 25, 2017	22.06	22.07	21.81	21.88	168,211	-0.21(-0.96%)
Oct 24, 2017	22.12	22.17	22.08	22.09	202,361	-0.03(-0.14%)
Oct 23, 2017	22.20	22.25	22.11	22.12	242,756	-0.08(-0.37%)
Oct 20, 2017	22.11	22.20	22.08	22.20	137,659	+0.08(+0.34%)
Oct 19, 2017	22.05	22.15	22.05	22.13	139,910	+0.05(+0.24%)
Oct 18, 2017	22.11	22.13	22.02	22.08	283,873	+0.02(+0.07%)
Oct 17, 2017	22.03	22.06	21.97	22.06	184,012	+0.02(+0.07%)
Oct 16, 2017	21.99	22.06	21.99	22.05	188,489	+0.06(+0.28%)
Oct 13, 2017	22.05	22.09	21.98	21.99	213,741	-0.02(-0.07%)
Oct 12, 2017	22.03	22.07	21.98	22.00	340,260	-0.13(-0.58%)
Oct 11, 2017	22.11	22.16	22.10	22.13	108,054	-0.03(-0.14%)
Oct 10, 2017	22.11	22.19	22.10	22.16	180,188	+0.13(+0.60%)
Oct 09, 2017	22.05	22.08	22.01	22.03	188,314	-0.01(-0.05%)
Oct 06, 2017	22.07	22.07	22.00	22.04	341,150	-0.09(-0.41%)
Oct 05, 2017	22.07	22.14	22.07	22.13	180,229	+0.05(+0.24%)
Oct 04, 2017	22.05	22.10	22.04	22.08	285,498	+0.01(+0.03%)
Oct 03, 2017	22.02	22.07	21.97	22.07	447,390	+0.08(+0.34%)
Oct 02, 2017	21.91	22.02	21.89	21.99	206,161	+0.07(+0.31%)
Sep 29, 2017	21.93	21.95	21.86	21.93	178,910	-0.01(-0.03%)
Sep 28, 2017	21.85	21.94	21.85	21.93	340,693	+0.05(+0.21%)
Sep 27, 2017	21.93	21.96	21.80	21.89	146,199	-0.05(-0.24%)
Sep 26, 2017	21.99	22.02	21.94	21.94	163,757	-0.04(-0.17%)
Sep 25, 2017	21.83	21.99	21.83	21.98	237,171	+0.14(+0.62%)
Sep 22, 2017	21.79	21.86	21.78	21.84	126,888	+0.09(+0.42%)
Sep 21, 2017	21.78	21.83	21.74	21.75	146,146	-0.05(-0.23%)
Sep 20, 2017	21.81	21.87	21.75	21.80	206,265	+0.00(+0.00%)
Sep 19, 2017	21.74	21.81	21.72	21.80	196,671	+0.07(+0.35%)
Sep 18, 2017	21.68	21.73	21.64	21.73	214,974	+0.07(+0.35%)
Sep 15, 2017	21.60	21.66	21.56	21.65	138,358	+0.07(+0.31%)
Sep 14, 2017	21.50	21.59	21.50	21.59	133,031	+0.07(+0.31%)
Sep 13, 2017	21.43	21.52	21.43	21.52	159,610	+0.06(+0.30%)
Sep 12, 2017	21.38	21.46	21.36	21.45	166,413	+0.12(+0.55%)
Sep 11, 2017	21.23	21.36	21.23	21.34	197,583	+0.17(+0.80%)
Sep 08, 2017	21.20	21.20	21.13	21.17	108,549	-0.04(-0.19%)
Sep 07, 2017	21.32	21.34	21.19	21.21	129,839	-0.11(-0.49%)
Sep 06, 2017	21.26	21.34	21.26	21.32	254,344	+0.11(+0.50%)
Sep 05, 2017	21.26	21.29	21.12	21.21	374,127	-0.09(-0.42%)

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.