Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.81	21.90	21.54	21.90	17,459	+0.40(+1.86%)
Nov 29, 2017	21.88	21.88	21.37	21.50	27,584	-0.24(-1.10%)
Nov 28, 2017	21.92	21.92	21.71	21.74	7,346	+0.05(+0.23%)
Nov 27, 2017	21.75	21.97	21.69	21.69	11,838	-0.74(-3.30%)
Nov 24, 2017	22.19	22.77	22.13	22.43	25,067	+0.30(+1.36%)
Nov 22, 2017	22.21	22.21	22.01	22.13	6,499	+0.05(+0.22%)
Nov 21, 2017	22.08	22.08	21.95	22.08	14,781	+0.22(+1.01%)
Nov 20, 2017	21.87	21.98	21.83	21.86	7,431	+0.12(+0.56%)
Nov 17, 2017	21.56	21.85	21.56	21.74	6,830	+0.05(+0.23%)
Nov 16, 2017	21.62	21.82	21.62	21.69	6,416	+0.02(+0.09%)
Nov 15, 2017	21.86	21.86	21.66	21.67	10,009	-0.10(-0.46%)
Nov 14, 2017	21.76	21.87	21.74	21.77	1,666	-0.18(-0.82%)
Nov 13, 2017	21.92	21.96	21.83	21.95	7,449	+0.12(+0.57%)
Nov 10, 2017	21.85	21.94	21.78	21.83	4,840	-0.02(-0.11%)
Nov 09, 2017	21.96	21.96	21.77	21.85	6,215	-0.02(-0.09%)
Nov 08, 2017	22.05	22.05	21.86	21.87	7,185	-0.11(-0.52%)
Nov 07, 2017	22.16	22.16	21.90	21.98	5,249	-0.08(-0.37%)
Nov 06, 2017	22.01	22.07	21.92	22.07	6,434	+0.20(+0.90%)
Nov 03, 2017	22.00	22.07	21.81	21.87	4,794	-0.03(-0.14%)
Nov 02, 2017	21.92	21.92	21.76	21.90	4,148	-0.04(-0.18%)
Nov 01, 2017	22.00	22.05	21.95	21.94	3,784	+0.04(+0.20%)
Oct 31, 2017	21.95	21.95	21.87	21.90	5,721	+0.08(+0.35%)
Oct 30, 2017	21.86	21.92	21.82	21.82	1,413	+0.02(+0.09%)
Oct 27, 2017	21.86	21.86	21.76	21.80	6,146	+0.04(+0.18%)
Oct 26, 2017	22.02	22.12	21.71	21.76	11,927	+0.05(+0.23%)
Oct 25, 2017	22.02	22.02	21.68	21.71	3,792	-0.24(-1.09%)
Oct 24, 2017	22.02	22.02	21.89	21.95	3,542	+0.05(+0.22%)
Oct 23, 2017	21.99	22.11	21.89	21.90	1,549	+0.02(+0.10%)
Oct 20, 2017	22.09	22.09	21.83	21.88	5,016	-0.07(-0.32%)
Oct 19, 2017	22.03	22.03	21.88	21.95	2,280	-0.01(-0.03%)
Oct 18, 2017	22.14	22.14	21.90	21.96	9,612	-0.05(-0.25%)
Oct 17, 2017	22.15	22.15	21.94	22.01	5,434	+0.04(+0.19%)
Oct 16, 2017	22.16	22.16	21.96	21.97	8,923	-0.09(-0.40%)
Oct 13, 2017	22.16	22.16	22.00	22.06	4,290	-0.03(-0.15%)
Oct 12, 2017	22.24	22.24	22.02	22.09	3,365	-0.01(-0.04%)
Oct 11, 2017	22.11	22.11	21.96	22.10	5,996	+0.06(+0.27%)
Oct 10, 2017	22.12	22.16	21.92	22.04	4,440	-0.06(-0.27%)
Oct 09, 2017	21.92	22.10	21.92	22.10	13,626	+0.11(+0.50%)
Oct 06, 2017	22.10	22.10	21.96	21.99	4,526	-0.06(-0.27%)
Oct 05, 2017	21.97	22.10	21.97	22.05	10,885	-0.04(-0.18%)
Oct 04, 2017	22.10	22.10	21.94	22.09	5,374	+0.00(+0.00%)
Oct 03, 2017	22.05	22.10	21.94	22.09	7,783	+0.17(+0.78%)
Oct 02, 2017	21.77	22.00	21.77	21.92	9,171	+0.03(+0.14%)
Sep 29, 2017	22.00	22.02	21.81	21.89	17,842	+0.01(+0.05%)
Sep 28, 2017	21.98	21.98	21.88	21.88	8,053	+0.06(+0.27%)
Sep 27, 2017	21.89	21.91	21.70	21.82	16,865	+0.07(+0.32%)
Sep 26, 2017	21.92	21.92	21.75	21.75	4,324	-0.04(-0.16%)
Sep 25, 2017	21.97	21.97	21.73	21.79	21,347	-0.04(-0.21%)
Sep 22, 2017	21.84	21.93	21.81	21.83	10,216	+0.03(+0.13%)
Sep 21, 2017	21.88	21.88	21.79	21.80	9,670	-0.10(-0.45%)
Sep 20, 2017	21.92	22.14	21.80	21.90	15,078	+0.12(+0.55%)
Sep 19, 2017	21.77	21.83	21.67	21.78	6,776	+0.04(+0.18%)
Sep 18, 2017	21.80	21.85	21.65	21.74	19,163	-0.03(-0.14%)
Sep 15, 2017	21.97	21.97	21.56	21.77	7,308	-0.06(-0.27%)
Sep 14, 2017	21.74	21.83	21.53	21.83	7,758	+0.05(+0.23%)
Sep 13, 2017	21.82	21.90	21.72	21.78	8,538	-0.04(-0.18%)
Sep 12, 2017	21.89	21.89	21.79	21.82	7,422	+0.12(+0.55%)
Sep 11, 2017	21.70	21.87	21.60	21.70	20,214	+0.01(+0.05%)
Sep 08, 2017	22.06	22.06	21.65	21.69	14,888	-0.03(-0.14%)
Sep 07, 2017	21.70	21.79	21.70	21.72	9,872	-0.01(-0.05%)
Sep 06, 2017	21.84	21.84	21.70	21.73	14,791	+0.02(+0.09%)
Sep 05, 2017	21.84	21.84	21.66	21.71	9,500	-0.38(-1.72%)

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.