Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.87	23.97	23.49	23.57	405,136	-0.21(-0.89%)
Nov 29, 2017	23.08	23.91	22.74	23.78	261,457	+0.83(+3.62%)
Nov 28, 2017	22.30	23.00	22.26	22.95	141,719	+0.68(+3.04%)
Nov 27, 2017	22.39	22.58	22.26	22.27	72,630	-0.12(-0.53%)
Nov 24, 2017	22.68	22.68	22.33	22.39	45,826	-0.25(-1.09%)
Nov 22, 2017	22.48	22.77	22.13	22.63	175,417	+0.20(+0.91%)
Nov 21, 2017	22.83	22.83	22.38	22.43	127,977	-0.27(-1.19%)
Nov 20, 2017	22.47	22.77	22.33	22.70	84,765	+0.33(+1.48%)
Nov 17, 2017	22.22	22.60	22.18	22.37	85,136	+0.03(+0.11%)
Nov 16, 2017	22.35	22.67	21.97	22.35	91,814	+0.12(+0.53%)
Nov 15, 2017	21.92	22.50	21.84	22.23	260,111	+0.18(+0.81%)
Nov 14, 2017	21.80	22.14	21.80	22.05	119,679	+0.17(+0.77%)
Nov 13, 2017	21.77	21.92	21.40	21.88	74,862	+0.07(+0.31%)
Nov 10, 2017	21.80	21.96	21.78	21.81	95,522	+0.00(+0.00%)
Nov 09, 2017	21.86	21.92	21.58	21.81	129,823	-0.18(-0.81%)
Nov 08, 2017	21.91	22.08	21.73	21.99	163,854	-0.04(-0.19%)
Nov 07, 2017	22.28	22.29	21.92	22.03	204,889	-0.24(-1.07%)
Nov 06, 2017	22.19	22.43	22.19	22.27	112,932	+0.04(+0.19%)
Nov 03, 2017	22.46	22.46	22.18	22.23	56,431	-0.20(-0.91%)
Nov 02, 2017	22.19	22.59	22.08	22.43	55,127	+0.25(+1.11%)
Nov 01, 2017	22.36	22.87	21.99	22.19	186,490	-0.14(-0.64%)
Oct 31, 2017	22.33	22.43	22.13	22.33	112,516	+0.15(+0.69%)
Oct 30, 2017	22.06	22.41	21.99	22.18	142,563	-0.03(-0.15%)
Oct 27, 2017	22.15	22.24	22.10	22.21	120,894	+0.06(+0.27%)
Oct 26, 2017	22.09	22.31	22.09	22.15	100,394	+0.07(+0.31%)
Oct 25, 2017	22.08	22.26	21.80	22.08	127,299	-0.06(-0.27%)
Oct 24, 2017	22.68	23.08	22.03	22.14	183,401	-0.68(-2.97%)
Oct 23, 2017	22.97	22.97	22.66	22.82	52,564	-0.14(-0.63%)
Oct 20, 2017	23.20	23.23	22.88	22.97	77,963	+0.06(+0.26%)
Oct 19, 2017	22.85	22.95	22.64	22.91	42,862	-0.02(-0.07%)
Oct 18, 2017	22.58	22.99	22.55	22.92	80,359	+0.39(+1.73%)
Oct 17, 2017	22.68	22.80	22.41	22.53	51,228	-0.21(-0.93%)
Oct 16, 2017	22.48	22.85	22.37	22.74	64,947	+0.27(+1.21%)
Oct 13, 2017	22.58	22.74	22.37	22.47	42,800	-0.14(-0.60%)
Oct 12, 2017	23.07	23.15	22.52	22.61	72,808	-0.47(-2.02%)
Oct 11, 2017	23.08	23.30	22.96	23.08	80,959	-0.05(-0.22%)
Oct 10, 2017	23.00	23.19	22.82	23.13	205,734	+0.24(+1.04%)
Oct 09, 2017	23.19	23.27	22.87	22.89	78,306	-0.20(-0.88%)
Oct 06, 2017	22.87	23.47	22.77	23.09	249,373	+0.06(+0.26%)
Oct 05, 2017	23.19	23.19	22.64	23.03	154,364	-0.09(-0.40%)
Oct 04, 2017	23.41	23.41	23.05	23.13	186,150	-0.29(-1.23%)
Oct 03, 2017	22.91	23.42	22.74	23.41	237,573	+0.58(+2.52%)
Oct 02, 2017	22.85	22.91	22.63	22.84	339,753	+0.00(+0.00%)
Sep 29, 2017	22.59	23.04	22.45	22.84	222,792	+0.14(+0.60%)
Sep 28, 2017	22.14	22.70	21.98	22.70	179,165	+0.53(+2.41%)
Sep 27, 2017	22.20	22.40	21.88	22.17	286,604	+0.11(+0.50%)
Sep 26, 2017	22.04	22.06	21.86	22.06	114,385	+0.05(+0.23%)
Sep 25, 2017	21.90	22.14	21.87	22.01	81,010	+0.02(+0.08%)
Sep 22, 2017	22.14	22.14	21.90	21.99	91,443	-0.14(-0.65%)
Sep 21, 2017	22.06	22.28	22.02	22.14	103,047	+0.08(+0.38%)
Sep 20, 2017	21.79	22.06	21.79	22.05	147,358	+0.12(+0.54%)
Sep 19, 2017		22.04	21.86	21.93	102,072	-0.02(-0.08%)
Sep 18, 2017	21.58	22.05	21.53	21.95	119,761	+0.37(+1.73%)
Sep 15, 2017	21.80	22.00	21.47	21.58	485,431	-0.17(-0.78%)
Sep 14, 2017	21.64	22.24	21.64	21.75	159,205	+0.09(+0.43%)
Sep 13, 2017	21.45	21.75	21.45	21.65	222,013	+0.20(+0.95%)
Sep 12, 2017	21.36	21.65	21.36	21.45	192,089	+0.05(+0.24%)
Sep 11, 2017	20.92	21.50	20.92	21.40	128,747	+0.82(+3.99%)
Sep 08, 2017	20.30	20.75	20.30	20.58	138,188	+0.06(+0.29%)
Sep 07, 2017		21.07	20.20	20.52	170,412	-0.55(-2.61%)
Sep 06, 2017	21.58	21.75	21.04	21.07	245,775	-0.51(-2.36%)
Sep 05, 2017	21.97	22.10	21.52	21.58	118,125	-0.47(-2.15%)

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.