Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.48	22.48	22.21	22.26	185,281	+0.01(+0.04%)
Nov 29, 2017	23.23	23.23	22.00	22.25	191,980	-0.98(-4.20%)
Nov 28, 2017	23.42	23.42	23.13	23.23	388,136	-0.07(-0.32%)
Nov 27, 2017	24.13	24.13	23.30	23.30	119,345	-0.74(-3.08%)
Nov 24, 2017	23.48	24.06	23.34	24.04	105,347	+0.70(+3.00%)
Nov 22, 2017	23.46	23.48	23.15	23.34	237,823	-0.01(-0.04%)
Nov 21, 2017	22.97	23.35	22.97	23.35	77,505	+0.36(+1.57%)
Nov 20, 2017	22.99	23.04	22.93	22.99	71,097	+0.22(+0.95%)
Nov 17, 2017	22.85	22.86	22.72	22.77	60,580	+0.03(+0.15%)
Nov 16, 2017	22.64	22.77	22.61	22.74	86,109	+0.28(+1.25%)
Nov 15, 2017	22.50	22.72	22.42	22.46	75,028	-0.27(-1.17%)
Nov 14, 2017	22.80	22.85	22.64	22.73	34,428	-0.11(-0.50%)
Nov 13, 2017	22.76	22.89	22.71	22.84	48,282	-0.01(-0.04%)
Nov 10, 2017	22.85	22.88	22.68	22.85	80,183	+0.19(+0.84%)
Nov 09, 2017	22.70	22.70	22.40	22.66	99,912	-0.23(-1.03%)
Nov 08, 2017	22.91	22.99	22.74	22.89	86,103	-0.02(-0.07%)
Nov 07, 2017	23.09	23.22	22.88	22.91	61,701	-0.09(-0.39%)
Nov 06, 2017	22.90	23.08	22.90	23.00	233,863	+0.16(+0.70%)
Nov 03, 2017	22.98	22.98	22.64	22.84	50,070	+0.21(+0.93%)
Nov 02, 2017	22.70	22.70	22.48	22.63	45,583	+0.01(+0.04%)
Nov 01, 2017	22.93	22.93	22.47	22.62	70,406	-0.11(-0.48%)
Oct 31, 2017	22.70	22.78	22.51	22.73	63,832	+0.15(+0.66%)
Oct 30, 2017		22.68	22.40	22.58	105,729	+0.13(+0.58%)
Oct 27, 2017	22.42	22.50	22.20	22.45	95,415	+0.60(+2.75%)
Oct 26, 2017	21.90	22.00	21.80	21.85	37,094	+0.06(+0.28%)
Oct 25, 2017	22.06	22.06	21.64	21.79	47,845	-0.22(-1.00%)
Oct 24, 2017	22.00	22.03	21.89	22.01	41,627	+0.06(+0.27%)
Oct 23, 2017	22.15	22.22	21.91	21.95	18,561	-0.12(-0.54%)
Oct 20, 2017	22.22	22.23	22.05	22.07	31,194	+0.08(+0.36%)
Oct 19, 2017	22.00	22.03	21.77	21.99	56,498	-0.26(-1.17%)
Oct 18, 2017	22.24	22.31	22.12	22.25	48,100	+0.06(+0.27%)
Oct 17, 2017	22.45	22.45	22.19	22.19	49,199	-0.14(-0.63%)
Oct 16, 2017	22.46	22.46	22.20	22.33	81,962	+0.20(+0.90%)
Oct 13, 2017	22.41	22.41	22.04	22.13	103,695	+0.17(+0.77%)
Oct 12, 2017	22.16	22.16	21.96	21.96	73,003	+0.00(+0.00%)
Oct 11, 2017	21.70	21.96	21.70	21.96	55,821	+0.18(+0.80%)
Oct 10, 2017	21.85	21.85	21.70	21.79	20,023	+0.05(+0.21%)
Oct 09, 2017	21.80	21.81	21.68	21.74	38,426	+0.05(+0.23%)
Oct 06, 2017	21.63	21.69	21.51	21.69	34,127	+0.10(+0.47%)
Oct 05, 2017	21.50	21.60	21.36	21.59	29,706	+0.20(+0.93%)
Oct 04, 2017	21.55	21.55	21.34	21.39	44,237	-0.11(-0.51%)
Oct 03, 2017	21.30	21.52	21.30	21.50	75,549	+0.20(+0.94%)
Oct 02, 2017	21.34	21.40	21.21	21.30	60,257	+0.09(+0.42%)
Sep 29, 2017	21.14	21.27	21.09	21.21	55,408	+0.18(+0.86%)
Sep 28, 2017	20.95	21.06	20.91	21.03	28,346	+0.02(+0.09%)
Sep 27, 2017	20.96	21.09	20.91	21.01	52,520	+0.23(+1.11%)
Sep 26, 2017	20.88	21.00	20.73	20.78	53,185	+0.12(+0.58%)
Sep 25, 2017	21.40	21.40	20.54	20.66	75,221	-0.76(-3.55%)
Sep 22, 2017	21.41	21.46	21.32	21.42	17,182	+0.03(+0.14%)
Sep 21, 2017	21.58	21.58	21.22	21.39	39,549	-0.12(-0.56%)
Sep 20, 2017	21.65	21.71	21.34	21.51	57,968	-0.14(-0.65%)
Sep 19, 2017	21.74	21.74	21.50	21.65	34,699	+0.03(+0.14%)
Sep 18, 2017	21.63	21.73	21.51	21.62	54,012	+0.10(+0.46%)
Sep 15, 2017	21.45	21.55	21.35	21.52	62,544	+0.21(+0.99%)
Sep 14, 2017	21.38	21.47	21.26	21.31	16,925	-0.08(-0.37%)
Sep 13, 2017	21.37	21.42	21.23	21.39	53,166	+0.09(+0.42%)
Sep 12, 2017	21.37	21.37	21.17	21.30	42,483	+0.09(+0.42%)
Sep 11, 2017	21.02	21.25	21.02	21.21	24,064	+0.42(+2.02%)
Sep 08, 2017	20.99	21.02	20.78	20.79	16,816	-0.20(-0.95%)
Sep 07, 2017	20.93	21.05	20.83	20.99	21,489	+0.19(+0.89%)
Sep 06, 2017	20.94	20.94	20.64	20.80	17,088	+0.06(+0.31%)
Sep 05, 2017	20.81	20.95	20.61	20.74	66,703	-0.22(-1.05%)

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.