Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.87	19.02	18.75	18.93	28,966	-0.01(-0.05%)
Nov 29, 2017	19.23	19.23	18.92	18.94	53,330	-0.48(-2.49%)
Nov 28, 2017	19.58	19.58	19.41	19.42	44,065	-0.15(-0.75%)
Nov 27, 2017	19.70	19.70	19.43	19.57	40,515	+0.12(+0.64%)
Nov 24, 2017	19.59	19.67	19.41	19.44	18,797	-0.10(-0.54%)
Nov 22, 2017	19.48	19.60	19.47	19.55	12,470	+0.21(+1.08%)
Nov 21, 2017	19.23	19.39	19.23	19.34	10,619	+0.16(+0.84%)
Nov 20, 2017	19.24	19.27	19.08	19.18	18,915	-0.12(-0.64%)
Nov 17, 2017	19.24	19.42	19.24	19.30	35,038	+0.17(+0.90%)
Nov 16, 2017	19.20	19.20	19.07	19.13	20,808	-0.04(-0.20%)
Nov 15, 2017	19.21	19.21	19.09	19.17	9,098	+0.04(+0.20%)
Nov 14, 2017	18.96	19.20	18.94	19.13	33,641	+0.10(+0.50%)
Nov 13, 2017	19.09	19.15	18.99	19.03	21,589	-0.08(-0.40%)
Nov 10, 2017	19.38	19.42	19.04	19.11	10,290	-0.27(-1.42%)
Nov 09, 2017	19.55	19.57	19.33	19.38	17,138	-0.14(-0.69%)
Nov 08, 2017	19.54	19.68	19.49	19.52	40,375	+0.12(+0.64%)
Nov 07, 2017	19.37	19.43	19.33	19.39	16,474	-0.12(-0.63%)
Nov 06, 2017	19.19	19.57	19.10	19.52	62,584	+0.46(+2.39%)
Nov 03, 2017	19.28	19.28	18.89	19.06	18,677	-0.11(-0.60%)
Nov 02, 2017	19.36	19.38	19.13	19.18	21,463	-0.23(-1.19%)
Nov 01, 2017	19.50	19.61	19.33	19.41	9,170	-0.02(-0.09%)
Oct 31, 2017	19.52	19.52	19.30	19.42	11,317	-0.21(-1.07%)
Oct 30, 2017	19.54	19.78	19.47	19.63	6,123	+0.16(+0.83%)
Oct 27, 2017	19.19	19.49	19.13	19.47	21,241	+0.26(+1.34%)
Oct 26, 2017	19.55	19.59	19.20	19.21	59,301	-0.25(-1.31%)
Oct 25, 2017	19.57	19.58	19.41	19.47	25,931	-0.10(-0.50%)
Oct 24, 2017	19.69	19.70	19.54	19.57	20,461	-0.21(-1.06%)
Oct 23, 2017	19.59	19.91	19.59	19.78	50,088	+0.03(+0.14%)
Oct 20, 2017	19.83	19.84	19.61	19.75	20,003	-0.15(-0.77%)
Oct 19, 2017	19.89	20.00	19.85	19.90	10,977	+0.17(+0.87%)
Oct 18, 2017	19.79	19.80	19.66	19.73	20,824	-0.14(-0.72%)
Oct 17, 2017	19.77	19.87	19.64	19.87	27,787	-0.08(-0.38%)
Oct 16, 2017	20.44	20.44	19.89	19.95	238,511	-0.43(-2.10%)
Oct 13, 2017	20.49	20.49	20.27	20.38	33,085	+0.04(+0.19%)
Oct 12, 2017	20.29	20.40	20.24	20.34	11,423	+0.08(+0.38%)
Oct 11, 2017	20.18	20.31	19.94	20.26	110,495	+0.12(+0.62%)
Oct 10, 2017	20.40	20.40	20.06	20.14	20,573	-0.22(-1.08%)
Oct 09, 2017	20.19	20.39	20.11	20.36	28,417	+0.28(+1.38%)
Oct 06, 2017	19.79	20.08	19.58	20.08	14,187	+0.24(+1.20%)
Oct 05, 2017	20.00	20.01	19.83	19.84	17,839	-0.23(-1.14%)
Oct 04, 2017	19.93	20.09	19.88	20.07	24,082	+0.20(+1.01%)
Oct 03, 2017	19.68	19.92	19.68	19.87	28,463	+0.19(+0.97%)
Oct 02, 2017	19.55	19.74	19.53	19.68	20,825	+0.03(+0.15%)
Sep 29, 2017	19.86	19.86	19.63	19.65	59,739	-0.22(-1.10%)
Sep 28, 2017	19.74	19.99	19.74	19.87	10,011	+0.15(+0.77%)
Sep 27, 2017	19.65	19.79	19.57	19.72	20,927	-0.22(-1.10%)
Sep 26, 2017	20.09	20.22	19.89	19.94	66,373	-0.38(-1.88%)
Sep 25, 2017	19.83	20.37	19.83	20.32	59,294	+0.37(+1.86%)
Sep 22, 2017	19.85	20.02	19.84	19.95	34,284	+0.23(+1.16%)
Sep 21, 2017	19.54	19.95	19.53	19.72	37,803	-0.10(-0.53%)
Sep 20, 2017	20.27	20.52	19.62	19.82	117,823	-0.38(-1.89%)
Sep 19, 2017	20.11	20.26	20.05	20.20	30,750	+0.08(+0.38%)
Sep 18, 2017	20.40	20.40	20.06	20.13	68,944	-0.49(-2.36%)
Sep 15, 2017	20.71	20.71	20.51	20.61	7,937	-0.11(-0.55%)
Sep 14, 2017	20.57	20.79	20.47	20.73	22,479	+0.15(+0.74%)
Sep 13, 2017	21.02	21.02	20.56	20.58	53,976	-0.50(-2.35%)
Sep 12, 2017	20.84	21.14	20.66	21.07	61,099	+0.17(+0.82%)
Sep 11, 2017	21.22	21.34	20.90	20.90	31,046	-0.66(-3.05%)
Sep 08, 2017	21.85	21.85	21.41	21.56	61,452	-0.28(-1.27%)
Sep 07, 2017	21.54	21.86	21.52	21.83	147,576	+0.54(+2.55%)
Sep 06, 2017	21.59	21.61	21.17	21.29	20,135	-0.34(-1.59%)
Sep 05, 2017	21.44	21.65	21.32	21.63	128,963	+0.44(+2.07%)

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.