Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.79	21.84	21.53	21.53	166,440	-0.14(-0.63%)
Nov 29, 2017	21.67	21.96	21.56	21.67	192,170	+0.12(+0.54%)
Nov 28, 2017	21.36	21.72	21.35	21.55	191,243	+0.11(+0.53%)
Nov 27, 2017	21.74	21.78	21.31	21.44	104,015	-0.20(-0.93%)
Nov 24, 2017	21.75	22.15	21.64	21.64	45,694	-0.05(-0.24%)
Nov 22, 2017	21.26	21.84	21.26	21.69	213,002	+0.43(+2.04%)
Nov 21, 2017	21.04	21.40	21.04	21.26	202,920	+0.26(+1.23%)
Nov 20, 2017	21.36	21.43	20.86	21.00	345,067	-0.38(-1.78%)
Nov 17, 2017	21.33	21.49	21.14	21.38	173,024	+0.08(+0.36%)
Nov 16, 2017	21.67	21.84	21.30	21.30	238,332	-0.27(-1.26%)
Nov 15, 2017	21.43	21.64	20.93	21.57	205,343	+0.19(+0.89%)
Nov 14, 2017	21.62	22.05	21.11	21.38	390,699	-0.35(-1.60%)
Nov 13, 2017	22.52	22.57	21.61	21.73	463,901	-0.79(-3.52%)
Nov 10, 2017	22.72	23.16	22.35	22.52	271,704	-0.30(-1.33%)
Nov 09, 2017	23.22	23.22	22.76	22.83	331,755	-0.07(-0.31%)
Nov 08, 2017	23.22	23.40	22.73	22.90	621,216	-0.15(-0.65%)
Nov 07, 2017	23.40	23.44	22.93	23.05	170,703	-0.28(-1.18%)
Nov 06, 2017	22.85	23.59	22.85	23.32	577,924	+0.47(+2.07%)
Nov 03, 2017	22.85	23.05	22.05	22.85	354,479	+0.89(+4.04%)
Nov 02, 2017	22.19	22.39	21.77	21.97	283,333	-0.07(-0.34%)
Nov 01, 2017	22.04	22.34	21.81	22.04	211,211	+0.30(+1.36%)
Oct 31, 2017	21.81	21.81	21.64	21.74	126,970	+0.02(+0.11%)
Oct 30, 2017	21.67	21.81	21.58	21.72	125,325	+0.09(+0.40%)
Oct 27, 2017	21.82	21.86	21.47	21.63	247,161	+0.02(+0.07%)
Oct 26, 2017	21.96	21.96	21.60	21.62	245,917	-0.40(-1.81%)
Oct 25, 2017	22.46	22.50	21.70	22.02	278,806	-0.43(-1.91%)
Oct 24, 2017	22.35	22.53	22.28	22.45	148,059	+0.11(+0.51%)
Oct 23, 2017	22.75	22.77	22.10	22.33	157,122	-0.32(-1.41%)
Oct 20, 2017	22.08	22.78	22.06	22.65	241,420	+0.58(+2.61%)
Oct 19, 2017	21.98	22.09	21.91	22.08	80,312	+0.00(+0.00%)
Oct 18, 2017	22.04	22.18	21.97	22.08	126,759	+0.07(+0.32%)
Oct 17, 2017	22.04	22.11	21.91	22.00	137,221	-0.02(-0.09%)
Oct 16, 2017	21.91	22.06	21.83	22.02	132,833	+0.18(+0.81%)
Oct 13, 2017	21.86	21.91	21.69	21.85	96,378	+0.10(+0.47%)
Oct 12, 2017	21.64	21.82	21.59	21.74	99,520	-0.08(-0.38%)
Oct 11, 2017	21.97	22.06	21.47	21.83	141,622	-0.07(-0.31%)
Oct 10, 2017	22.06	22.09	21.80	21.89	101,099	-0.13(-0.61%)
Oct 09, 2017	22.06	22.18	21.94	22.03	131,317	+0.00(+0.02%)
Oct 06, 2017	21.96	22.06	21.81	22.02	102,508	+0.07(+0.32%)
Oct 05, 2017	21.79	22.00	21.75	21.95	145,457	+0.21(+0.98%)
Oct 04, 2017	21.67	21.74	21.50	21.74	122,706	+0.12(+0.56%)
Oct 03, 2017	21.62	21.63	21.41	21.62	168,914	+0.15(+0.70%)
Oct 02, 2017	21.74	21.74	21.40	21.47	188,539	-0.15(-0.67%)
Sep 29, 2017	21.77	21.87	21.54	21.61	194,658	-0.11(-0.51%)
Sep 28, 2017	21.58	21.91	21.28	21.73	415,517	+0.21(+0.97%)
Sep 27, 2017	21.57	21.60	21.13	21.52	164,115	+0.00(+0.02%)
Sep 26, 2017	21.52	21.63	21.43	21.51	108,820	-0.01(-0.04%)
Sep 25, 2017	21.55	21.62	21.38	21.52	119,160	-0.04(-0.18%)
Sep 22, 2017	21.45	21.59	21.37	21.56	157,457	+0.21(+1.00%)
Sep 21, 2017	21.27	21.46	21.21	21.35	130,218	+0.09(+0.44%)
Sep 20, 2017	21.26	21.47	21.20	21.25	166,566	-0.07(-0.35%)
Sep 19, 2017	21.40	21.47	21.19	21.33	102,058	-0.06(-0.26%)
Sep 18, 2017	21.47	21.56	21.31	21.38	147,876	-0.05(-0.24%)
Sep 15, 2017	21.21	21.47	21.12	21.43	180,904	+0.28(+1.32%)
Sep 14, 2017	21.24	21.39	21.03	21.15	150,107	-0.10(-0.48%)
Sep 13, 2017	20.87	21.35	20.85	21.26	189,731	+0.37(+1.79%)
Sep 12, 2017	21.00	21.12	20.73	20.88	107,028	-0.07(-0.34%)
Sep 11, 2017	20.93	21.18	20.90	20.95	166,891	+0.09(+0.43%)
Sep 08, 2017	20.65	20.93	20.65	20.86	94,617	+0.24(+1.17%)
Sep 07, 2017	20.98	20.98	20.57	20.62	128,614	-0.33(-1.58%)
Sep 06, 2017	20.42	21.02	20.42	20.95	185,904	+0.44(+2.13%)
Sep 05, 2017	20.61	20.65	20.22	20.52	147,546	-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.