Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.29	19.41	19.21	19.32	295,255	-0.12(-0.62%)
Nov 29, 2017	19.18	19.51	19.18	19.44	199,324	+0.28(+1.46%)
Nov 28, 2017	19.21	19.32	19.16	19.16	127,422	-0.15(-0.78%)
Nov 27, 2017	19.26	19.36	19.19	19.31	86,530	+0.12(+0.63%)
Nov 24, 2017	19.24	19.28	19.17	19.19	106,523	-0.07(-0.36%)
Nov 22, 2017	19.28	19.38	19.23	19.26	130,839	-0.13(-0.67%)
Nov 21, 2017	19.52	19.55	19.36	19.39	229,551	-0.37(-1.87%)
Nov 20, 2017	19.87	19.91	19.68	19.76	140,899	-0.33(-1.64%)
Nov 17, 2017	20.32	20.32	20.05	20.09	102,256	-0.22(-1.08%)
Nov 16, 2017	20.39	20.39	20.14	20.31	234,593	-0.40(-1.93%)
Nov 15, 2017	20.70	20.99	20.55	20.71	346,987	+0.28(+1.37%)
Nov 14, 2017	20.29	20.55	20.25	20.43	217,973	+0.35(+1.74%)
Nov 13, 2017	20.15	20.19	19.87	20.08	137,699	+0.08(+0.40%)
Nov 10, 2017	19.89	20.06	19.85	20.00	73,518	+0.29(+1.47%)
Nov 09, 2017	19.98	20.18	19.71	19.71	235,283	+0.14(+0.72%)
Nov 08, 2017	19.54	19.62	19.44	19.57	157,416	+0.10(+0.51%)
Nov 07, 2017	19.33	19.57	19.32	19.47	238,652	+0.13(+0.67%)
Nov 06, 2017	19.34	19.40	19.30	19.34	90,823	-0.01(-0.05%)
Nov 03, 2017	19.15	19.35	19.14	19.35	183,006	+0.10(+0.52%)
Nov 02, 2017	19.12	19.42	19.12	19.25	195,571	+0.11(+0.57%)
Nov 01, 2017	18.92	19.17	18.88	19.14	311,648	+0.08(+0.42%)
Oct 31, 2017	19.06	19.20	19.04	19.06	172,722	-0.16(-0.83%)
Oct 30, 2017		19.35	19.07	19.22	212,337	-0.03(-0.16%)
Oct 27, 2017	19.51	19.63	19.17	19.25	332,850	-0.41(-2.09%)
Oct 26, 2017	19.70	19.71	19.54	19.66	207,082	-0.17(-0.86%)
Oct 25, 2017	19.63	20.29	19.60	19.83	288,068	+0.30(+1.54%)
Oct 24, 2017	19.35	19.56	19.31	19.53	200,418	+0.05(+0.26%)
Oct 23, 2017	19.17	19.57	19.15	19.48	189,379	+0.25(+1.30%)
Oct 20, 2017	19.26	19.31	19.23	19.23	147,689	-0.21(-1.08%)
Oct 19, 2017	19.82	19.94	19.44	19.44	225,565	-0.11(-0.56%)
Oct 18, 2017	19.44	19.57	19.30	19.55	250,128	+0.08(+0.41%)
Oct 17, 2017	19.55	19.68	19.47	19.47	185,274	-0.06(-0.31%)
Oct 16, 2017	19.68	19.69	19.53	19.53	220,149	-0.30(-1.51%)
Oct 13, 2017	19.85	19.89	19.73	19.83	134,553	-0.20(-1.00%)
Oct 12, 2017	20.08	20.12	19.88	20.03	189,825	+0.03(+0.15%)
Oct 11, 2017	20.21	20.24	19.99	20.00	112,043	-0.21(-1.04%)
Oct 10, 2017	20.26	20.44	20.19	20.21	213,759	-0.20(-0.98%)
Oct 09, 2017	20.05	20.45	20.05	20.41	144,639	+0.24(+1.19%)
Oct 06, 2017	20.12	20.28	20.10	20.17	77,114	+0.06(+0.30%)
Oct 05, 2017	20.37	20.38	20.08	20.11	85,415	-0.28(-1.37%)
Oct 04, 2017	20.39	20.47	20.36	20.39	65,441	+0.04(+0.20%)
Oct 03, 2017	20.32	20.44	20.30	20.35	57,770	-0.06(-0.29%)
Oct 02, 2017	20.75	20.76	20.41	20.41	177,585	-0.40(-1.92%)
Sep 29, 2017	20.91	21.00	20.77	20.81	108,957	-0.16(-0.76%)
Sep 28, 2017	21.02	21.07	20.90	20.97	106,609	-0.02(-0.10%)
Sep 27, 2017	20.88	21.08	20.88	20.99	55,275	-0.04(-0.19%)
Sep 26, 2017	21.07	21.17	20.95	21.03	137,129	-0.13(-0.61%)
Sep 25, 2017	21.25	21.57	21.16	21.16	219,036	-0.06(-0.28%)
Sep 22, 2017	21.22	21.38	21.11	21.22	153,820	+0.18(+0.86%)
Sep 21, 2017	20.88	21.05	20.85	21.04	283,674	+0.08(+0.38%)
Sep 20, 2017	21.00	21.27	20.93	20.96	315,898	-0.17(-0.80%)
Sep 19, 2017	20.90	21.20	20.85	21.13	159,546	+0.27(+1.29%)
Sep 18, 2017	21.27	21.38	20.86	20.86	472,250	-0.52(-2.43%)
Sep 15, 2017	21.48	21.51	21.33	21.38	185,860	-0.09(-0.42%)
Sep 14, 2017	21.40	21.48	21.18	21.47	146,535	+0.13(+0.61%)
Sep 13, 2017	21.72	21.72	21.34	21.34	230,969	-0.38(-1.75%)
Sep 12, 2017	21.86	22.03	21.72	21.72	159,449	-0.30(-1.36%)
Sep 11, 2017	22.11	22.16	21.93	22.02	266,011	-0.45(-2.00%)
Sep 08, 2017	22.37	22.53	22.30	22.47	169,813	+0.31(+1.40%)
Sep 07, 2017	22.14	22.40	22.04	22.16	289,705	+0.05(+0.23%)
Sep 06, 2017	21.76	22.23	21.74	22.11	189,364	+0.12(+0.55%)
Sep 05, 2017	21.97	22.42	21.86	21.99	232,105	+0.34(+1.57%)

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.