Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.84	21.34	20.60	20.95	29,175	+0.14(+0.67%)
Nov 29, 2017	20.60	21.49	20.52	20.81	27,119	+0.08(+0.40%)
Nov 28, 2017	20.60	20.77	20.40	20.73	21,627	+0.26(+1.25%)
Nov 27, 2017	20.33	20.91	20.33	20.47	37,348	+0.24(+1.18%)
Nov 24, 2017	20.67	20.67	20.24	20.24	3,658	-0.30(-1.48%)
Nov 22, 2017	20.89	20.97	20.52	20.54	26,817	-0.30(-1.46%)
Nov 21, 2017	20.68	20.99	20.43	20.84	24,900	+0.44(+2.14%)
Nov 20, 2017	20.30	20.50	19.28	20.41	21,752	+0.11(+0.53%)
Nov 17, 2017	19.52	20.59	19.52	20.30	39,299	+0.61(+3.10%)
Nov 16, 2017	19.27	19.77	19.27	19.69	23,255	+0.24(+1.23%)
Nov 15, 2017	19.30	19.57	18.93	19.45	31,456	+0.01(+0.04%)
Nov 14, 2017	19.14	19.49	18.98	19.44	5,790	+0.06(+0.32%)
Nov 13, 2017	19.08	19.42	19.08	19.38	8,673	+0.31(+1.64%)
Nov 10, 2017	19.26	19.26	19.07	19.07	2,506	+0.12(+0.65%)
Nov 09, 2017	18.71	19.12	18.67	18.95	7,131	+0.24(+1.27%)
Nov 08, 2017	18.87	18.87	18.45	18.71	41,629	-0.22(-1.17%)
Nov 07, 2017	19.22	19.27	18.82	18.93	11,626	-0.37(-1.91%)
Nov 06, 2017	19.28	19.33	19.11	19.30	3,311	-0.07(-0.34%)
Nov 03, 2017	19.37	19.40	19.23	19.37	16,189	+0.01(+0.04%)
Nov 02, 2017	19.10	19.42	18.98	19.36	13,904	+0.17(+0.90%)
Nov 01, 2017	19.30	19.37	18.92	19.19	15,791	-0.07(-0.38%)
Oct 31, 2017	18.99	19.28	18.94	19.26	46,384	+0.38(+2.00%)
Oct 30, 2017	19.24	19.49	18.87	18.88	14,024	-0.57(-2.91%)
Oct 27, 2017	19.10	19.64	19.10	19.45	12,644	+0.37(+1.94%)
Oct 26, 2017	19.69	19.69	19.00	19.08	5,504	-0.07(-0.34%)
Oct 25, 2017	19.41	19.41	18.82	19.14	15,511	-0.35(-1.81%)
Oct 24, 2017	19.66	19.66	19.28	19.50	11,563	-0.07(-0.34%)
Oct 23, 2017	19.37	19.65	19.22	19.56	14,460	+0.11(+0.59%)
Oct 20, 2017	19.06	19.45	19.04	19.45	19,013	+0.53(+2.78%)
Oct 19, 2017	18.85	18.94	18.79	18.92	72,427	+0.07(+0.35%)
Oct 18, 2017	19.15	19.15	18.79	18.86	13,036	-0.12(-0.65%)
Oct 17, 2017	19.22	19.28	18.89	18.98	12,105	-0.07(-0.39%)
Oct 16, 2017	18.55	19.05	18.55	19.05	141,573	+0.43(+2.34%)
Oct 13, 2017	18.40	18.62	18.25	18.62	12,695	+0.01(+0.04%)
Oct 12, 2017	18.79	18.87	18.55	18.61	11,864	-0.20(-1.05%)
Oct 11, 2017	18.76	19.16	18.76	18.81	12,092	-0.03(-0.17%)
Oct 10, 2017	18.72	18.91	18.67	18.84	10,201	-0.06(-0.30%)
Oct 09, 2017	18.79	18.90	18.55	18.90	7,269	+0.07(+0.35%)
Oct 06, 2017	18.72	18.87	18.52	18.83	7,165	-0.07(-0.39%)
Oct 05, 2017	19.53	19.53	18.85	18.91	19,063	-0.48(-2.50%)
Oct 04, 2017	19.43	19.61	19.37	19.39	8,471	-0.01(-0.04%)
Oct 03, 2017	19.37	19.67	19.26	19.40	28,274	+0.07(+0.38%)
Oct 02, 2017	18.84	19.38	18.41	19.32	14,438	+0.53(+2.84%)
Sep 29, 2017	19.28	19.28	18.68	18.79	17,321	-0.06(-0.31%)
Sep 28, 2017	18.91	18.97	18.83	18.85	15,773	-0.07(-0.35%)
Sep 27, 2017	19.00	19.18	18.65	18.91	35,872	-0.03(-0.17%)
Sep 26, 2017	18.87	18.98	18.83	18.95	20,894	+0.16(+0.87%)
Sep 25, 2017	18.87	19.00	18.78	18.78	12,083	-0.09(-0.48%)
Sep 22, 2017	18.87	18.87	18.73	18.87	6,750	+0.00(+0.00%)
Sep 21, 2017	18.78	18.98	18.74	18.87	7,514	+0.01(+0.04%)
Sep 20, 2017	18.88	19.12	18.61	18.87	11,937	-0.01(-0.04%)
Sep 19, 2017	19.19	19.19	18.80	18.87	31,303	-0.01(-0.04%)
Sep 18, 2017	18.78	19.39	18.55	18.88	85,272	+0.26(+1.41%)
Sep 15, 2017	18.12	18.66	17.89	18.62	79,298	+0.57(+3.18%)
Sep 14, 2017	18.12	18.31	17.94	18.04	12,578	-0.38(-2.05%)
Sep 13, 2017	18.67	18.67	18.31	18.42	13,083	+0.04(+0.22%)
Sep 12, 2017	18.46	18.59	18.21	18.38	11,329	+0.10(+0.54%)
Sep 11, 2017	18.38	18.57	17.81	18.28	7,544	+0.19(+1.04%)
Sep 08, 2017	17.95	18.18	17.84	18.09	6,316	-0.11(-0.59%)
Sep 07, 2017	18.12	18.30	17.85	18.20	7,250	+0.08(+0.45%)
Sep 06, 2017		18.28	17.72	18.12	42,454	+0.20(+1.10%)
Sep 05, 2017	18.09	18.27	17.81	17.92	21,309	-0.21(-1.18%)

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.