Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.14	23.19	22.86	23.02	242,657	-0.01(-0.04%)
Nov 29, 2017	22.92	23.22	22.86	23.03	176,939	+0.13(+0.57%)
Nov 28, 2017	22.72	22.96	22.53	22.90	364,134	+0.24(+1.06%)
Nov 27, 2017	22.63	22.84	22.48	22.66	182,624	+0.07(+0.33%)
Nov 24, 2017	22.86	22.86	22.49	22.59	106,775	-0.21(-0.93%)
Nov 22, 2017	22.90	22.91	22.62	22.80	141,275	+0.01(+0.04%)
Nov 21, 2017	22.60	22.83	22.54	22.79	196,463	+0.34(+1.52%)
Nov 20, 2017	22.36	22.49	22.24	22.45	199,627	+0.11(+0.50%)
Nov 17, 2017	22.16	22.36	22.07	22.34	259,361	+0.03(+0.12%)
Nov 16, 2017	22.01	22.45	21.98	22.31	506,741	+0.47(+2.16%)
Nov 15, 2017	22.20	22.21	21.84	21.84	309,864	-0.61(-2.72%)
Nov 14, 2017	22.51	22.58	22.32	22.45	376,477	+0.02(+0.08%)
Nov 13, 2017	22.45	22.57	22.21	22.43	664,262	+0.02(+0.08%)
Nov 10, 2017	22.36	22.72	22.31	22.41	223,771	-0.06(-0.25%)
Nov 09, 2017	22.46	22.75	22.24	22.47	285,095	-0.32(-1.42%)
Nov 08, 2017	22.36	22.89	22.11	22.79	329,899	+0.30(+1.31%)
Nov 07, 2017	23.05	23.05	22.36	22.49	684,867	-0.48(-2.09%)
Nov 06, 2017	22.68	23.36	22.55	22.98	683,069	+0.21(+0.93%)
Nov 03, 2017	22.91	23.11	22.75	22.76	432,855	-0.18(-0.81%)
Nov 02, 2017	23.31	23.32	22.86	22.95	465,686	-0.31(-1.35%)
Nov 01, 2017	23.56	23.57	23.10	23.26	770,068	-0.04(-0.16%)
Oct 31, 2017	23.39	23.44	22.83	23.30	547,675	+0.12(+0.52%)
Oct 30, 2017	22.69	23.34	22.51	23.18	592,423	+0.45(+1.99%)
Oct 27, 2017	23.77	23.83	22.34	22.73	618,716	-1.03(-4.32%)
Oct 26, 2017	22.58	23.99	21.79	23.75	895,475	+1.53(+6.91%)
Oct 25, 2017	22.42	22.47	21.75	22.22	275,062	-0.18(-0.83%)
Oct 24, 2017	22.07	22.49	22.06	22.40	402,479	+0.55(+2.54%)
Oct 23, 2017	22.32	22.32	21.83	21.85	298,896	-0.51(-2.27%)
Oct 20, 2017	22.16	22.44	22.07	22.36	255,954	+0.41(+1.85%)
Oct 19, 2017	21.85	22.01	21.68	21.95	217,824	+0.04(+0.17%)
Oct 18, 2017	21.28	22.27	21.28	21.91	399,445	+0.67(+3.13%)
Oct 17, 2017	20.65	21.91	20.20	21.25	735,947	-1.36(-6.01%)
Oct 16, 2017	22.47	22.69	22.39	22.61	231,033	+0.24(+1.07%)
Oct 13, 2017	22.47	22.57	22.27	22.36	178,724	-0.05(-0.21%)
Oct 12, 2017	22.12	22.47	22.12	22.41	167,755	+0.22(+1.00%)
Oct 11, 2017	22.14	22.36	22.08	22.19	181,350	+0.03(+0.12%)
Oct 10, 2017	22.39	22.41	22.12	22.16	248,032	-0.14(-0.62%)
Oct 09, 2017	22.00	22.41	21.97	22.30	304,871	+0.30(+1.34%)
Oct 06, 2017	22.34	22.54	21.97	22.00	445,974	-0.35(-1.57%)
Oct 05, 2017	22.41	22.53	22.14	22.36	398,311	+0.15(+0.67%)
Oct 04, 2017	22.31	22.52	22.13	22.21	193,061	-0.07(-0.33%)
Oct 03, 2017	22.32	22.33	22.09	22.28	274,842	+0.11(+0.50%)
Oct 02, 2017	21.76	22.17	21.68	22.17	196,441	+0.44(+2.04%)
Sep 29, 2017	21.76	21.86	21.65	21.73	220,179	-0.07(-0.34%)
Sep 28, 2017	21.62	21.87	21.62	21.80	208,655	+0.17(+0.77%)
Sep 27, 2017	21.18	21.84	21.11	21.63	407,645	+0.60(+2.86%)
Sep 26, 2017	21.26	21.36	20.91	21.03	304,227	-0.17(-0.78%)
Sep 25, 2017	20.98	21.26	20.97	21.20	220,436	+0.22(+1.06%)
Sep 22, 2017	20.74	21.14	20.68	20.98	210,744	+0.27(+1.29%)
Sep 21, 2017	20.80	20.87	20.67	20.71	203,481	-0.15(-0.71%)
Sep 20, 2017	20.91	21.02	20.77	20.86	204,017	-0.04(-0.18%)
Sep 19, 2017	20.62	20.91	20.47	20.89	262,319	+0.28(+1.35%)
Sep 18, 2017	20.31	20.65	20.25	20.62	168,322	+0.43(+2.11%)
Sep 15, 2017	20.26	20.36	20.08	20.19	553,229	-0.06(-0.27%)
Sep 14, 2017	20.22	20.39	20.15	20.25	168,093	+0.02(+0.09%)
Sep 13, 2017	20.11	20.31	19.98	20.23	185,693	+0.09(+0.46%)
Sep 12, 2017	19.86	20.25	19.86	20.14	147,469	+0.33(+1.67%)
Sep 11, 2017	19.98	20.06	19.75	19.81	201,177	-0.01(-0.05%)
Sep 08, 2017	19.71	20.07	19.58	19.82	251,651	+0.05(+0.23%)
Sep 07, 2017	19.27	19.80	19.07	19.77	397,794	+0.66(+3.46%)
Sep 06, 2017	19.12	19.42	18.90	19.11	381,930	+0.15(+0.77%)
Sep 05, 2017	19.22	19.50	18.92	18.96	265,744	-0.26(-1.34%)

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.