Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.36	22.40	22.16	22.29	824,083	+0.08(+0.34%)
Nov 29, 2017	22.57	22.62	22.11	22.21	532,126	-0.46(-2.02%)
Nov 28, 2017	22.01	22.69	21.78	22.67	753,593	+0.71(+3.25%)
Nov 27, 2017	21.98	22.13	21.85	21.96	1,217,067	+0.05(+0.23%)
Nov 24, 2017	21.75	21.91	21.65	21.91	158,616	+0.23(+1.06%)
Nov 22, 2017	21.75	21.85	21.31	21.68	964,382	-0.08(-0.35%)
Nov 21, 2017	21.60	21.80	21.50	21.75	806,531	+0.28(+1.30%)
Nov 20, 2017	21.32	21.52	21.27	21.47	402,040	+0.15(+0.72%)
Nov 17, 2017	21.27	21.57	21.12	21.32	570,102	-0.08(-0.36%)
Nov 16, 2017	21.17	21.40	21.17	21.40	650,373	+0.36(+1.69%)
Nov 15, 2017	20.96	21.17	20.71	21.04	807,281	-0.13(-0.60%)
Nov 14, 2017	20.96	21.22	20.89	21.17	551,341	+0.10(+0.48%)
Nov 13, 2017	21.19	21.40	20.84	21.06	885,024	-0.28(-1.31%)
Nov 10, 2017	21.09	21.37	20.94	21.34	523,510	+0.18(+0.84%)
Nov 09, 2017	21.14	21.23	20.94	21.17	610,683	-0.20(-0.95%)
Nov 08, 2017	20.84	21.37	20.71	21.37	762,368	+0.42(+2.01%)
Nov 07, 2017	21.42	21.50	20.91	20.95	589,630	-0.50(-2.32%)
Nov 06, 2017	21.42	21.52	21.32	21.45	651,027	-0.03(-0.12%)
Nov 03, 2017	20.89	21.55	20.86	21.47	918,611	+0.59(+2.80%)
Nov 02, 2017	21.14	21.24	20.86	20.89	935,053	-0.38(-1.80%)
Nov 01, 2017	21.68	21.73	21.12	21.27	684,965	-0.23(-1.07%)
Oct 31, 2017	21.40	21.60	21.06	21.50	979,185	+0.13(+0.60%)
Oct 30, 2017	21.85	21.88	21.27	21.37	639,284	-0.59(-2.67%)
Oct 27, 2017	21.88	22.01	21.78	21.96	592,977	+0.18(+0.82%)
Oct 26, 2017	21.73	21.88	21.63	21.78	765,381	+0.13(+0.59%)
Oct 25, 2017	21.63	21.78	21.56	21.65	413,443	+0.00(+0.00%)
Oct 24, 2017	21.98	22.13	21.65	21.65	538,323	-0.23(-1.05%)
Oct 23, 2017	22.11	22.11	21.78	21.88	491,490	-0.13(-0.58%)
Oct 20, 2017	21.83	22.11	21.68	22.01	503,562	+0.41(+1.89%)
Oct 19, 2017	21.70	21.75	21.50	21.60	511,964	-0.15(-0.70%)
Oct 18, 2017	21.78	21.80	21.45	21.75	831,438	+0.00(+0.00%)
Oct 17, 2017	21.70	21.75	21.61	21.75	287,979	+0.08(+0.35%)
Oct 16, 2017	21.83	21.88	21.55	21.68	332,508	-0.15(-0.70%)
Oct 13, 2017	21.83	21.96	21.80	21.83	378,056	+0.03(+0.12%)
Oct 12, 2017	21.88	22.47	21.65	21.80	298,550	+0.09(+0.41%)
Oct 11, 2017	21.91	21.96	21.68	21.71	402,585	-0.11(-0.52%)
Oct 10, 2017	21.80	21.88	21.75	21.83	504,687	+0.05(+0.23%)
Oct 09, 2017	21.85	21.98	21.68	21.78	362,575	-0.13(-0.58%)
Oct 06, 2017	21.96	22.08	21.80	21.91	762,961	-0.05(-0.23%)
Oct 05, 2017	22.13	22.28	21.91	21.96	767,658	-0.10(-0.46%)
Oct 04, 2017	21.88	22.13	21.78	22.06	774,521	+0.28(+1.29%)
Oct 03, 2017	21.80	21.93	21.68	21.78	635,599	-0.05(-0.23%)
Oct 02, 2017	21.47	21.83	21.37	21.83	857,899	+0.51(+2.39%)
Sep 29, 2017	21.55	21.70	21.27	21.32	1,140,302	-0.20(-0.95%)
Sep 28, 2017	21.50	21.88	21.40	21.52	1,168,654	+0.00(+0.00%)
Sep 27, 2017	20.89	21.55	20.63	21.52	1,224,988	+0.69(+3.30%)
Sep 26, 2017	20.96	21.12	20.70	20.84	626,782	+0.05(+0.25%)
Sep 25, 2017	20.71	20.84	20.54	20.78	692,120	+0.05(+0.25%)
Sep 22, 2017	20.40	20.82	20.40	20.73	526,566	+0.20(+0.99%)
Sep 21, 2017	20.61	20.66	20.40	20.53	529,552	-0.05(-0.25%)
Sep 20, 2017	20.61	20.73	20.50	20.58	967,696	-0.10(-0.49%)
Sep 19, 2017	20.84	20.91	20.66	20.68	682,115	-0.15(-0.73%)
Sep 18, 2017	20.45	20.91	20.38	20.84	1,242,121	+0.38(+1.87%)
Sep 15, 2017	20.61	20.66	20.35	20.45	2,283,652	-0.13(-0.62%)
Sep 14, 2017	20.84	21.04	20.42	20.58	850,157	-0.33(-1.58%)
Sep 13, 2017	20.61	21.14	20.58	20.91	908,166	+0.15(+0.74%)
Sep 12, 2017	20.84	20.84	20.48	20.76	669,934	+0.05(+0.25%)
Sep 11, 2017		20.82	20.07	20.71	1,256,848	+0.38(+1.88%)
Sep 08, 2017	20.61	20.68	19.87	20.33	1,268,732	-0.28(-1.36%)
Sep 07, 2017	21.50	21.50	20.19	20.61	2,430,765	+0.51(+2.53%)
Sep 06, 2017	20.17	20.17	19.77	20.10	1,706,118	-0.03(-0.13%)
Sep 05, 2017	20.22	20.22	19.94	20.12	816,782	-0.15(-0.75%)

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.