Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.46	21.46	21.19	21.21	54,116	-0.28(-1.29%)
Nov 29, 2017	21.79	21.96	21.34	21.49	40,471	-0.38(-1.75%)
Nov 28, 2017	21.96	21.96	21.77	21.87	38,529	-0.21(-0.94%)
Nov 27, 2017	22.45	22.45	21.98	22.08	20,222	-0.47(-2.08%)
Nov 24, 2017	22.40	22.68	22.40	22.55	22,364	+0.27(+1.21%)
Nov 22, 2017	22.10	22.38	21.95	22.28	20,908	+0.35(+1.58%)
Nov 21, 2017	21.80	22.11	21.80	21.93	51,261	+0.25(+1.16%)
Nov 20, 2017	21.72	21.79	21.63	21.68	16,122	-0.04(-0.20%)
Nov 17, 2017	21.60	21.79	21.60	21.72	72,563	+0.19(+0.89%)
Nov 16, 2017	21.60	21.68	21.53	21.53	124,229	+0.03(+0.16%)
Nov 15, 2017	21.75	21.78	21.26	21.50	53,659	-0.51(-2.33%)
Nov 14, 2017	22.38	22.38	21.99	22.01	130,201	-0.52(-2.31%)
Nov 13, 2017	22.51	22.71	22.43	22.53	30,094	-0.10(-0.46%)
Nov 10, 2017	22.84	22.85	22.62	22.64	16,945	-0.10(-0.46%)
Nov 09, 2017	22.71	22.79	22.57	22.74	60,673	-0.21(-0.91%)
Nov 08, 2017	22.92	23.02	22.85	22.95	64,557	+0.14(+0.61%)
Nov 07, 2017	22.89	22.89	22.62	22.81	41,456	-0.16(-0.68%)
Nov 06, 2017	22.63	23.04	22.62	22.97	48,898	+0.52(+2.32%)
Nov 03, 2017	22.61	22.61	22.29	22.45	20,604	-0.03(-0.15%)
Nov 02, 2017	22.57	22.71	22.47	22.48	30,950	-0.02(-0.08%)
Nov 01, 2017	22.57	22.80	22.42	22.50	17,394	+0.29(+1.29%)
Oct 31, 2017	22.05	22.26	22.05	22.21	20,323	+0.07(+0.31%)
Oct 30, 2017	22.09	22.26	22.06	22.14	22,130	-0.02(-0.08%)
Oct 27, 2017	21.98	22.16	21.81	22.16	37,820	-0.30(-1.35%)
Oct 26, 2017	22.81	22.81	22.34	22.46	236,036	-0.24(-1.07%)
Oct 25, 2017	23.01	23.08	22.63	22.71	402,154	-0.35(-1.54%)
Oct 24, 2017	22.95	23.10	22.95	23.06	48,443	+0.19(+0.83%)
Oct 23, 2017	22.85	22.98	22.73	22.87	21,543	+0.02(+0.08%)
Oct 20, 2017	23.05	23.07	22.85	22.85	38,412	-0.06(-0.27%)
Oct 19, 2017	22.78	22.91	22.56	22.91	38,254	-0.16(-0.71%)
Oct 18, 2017	23.17	23.19	22.92	23.08	38,362	-0.12(-0.52%)
Oct 17, 2017	23.63	23.63	23.12	23.20	78,232	-0.36(-1.55%)
Oct 16, 2017	23.56	23.77	23.54	23.56	53,059	+0.57(+2.49%)
Oct 13, 2017	23.06	23.14	22.97	22.99	39,029	+0.19(+0.84%)
Oct 12, 2017	22.68	22.86	22.61	22.80	53,192	+0.18(+0.81%)
Oct 11, 2017	22.59	22.66	22.51	22.62	24,234	-0.06(-0.27%)
Oct 10, 2017	22.71	22.74	22.60	22.68	35,537	+0.11(+0.50%)
Oct 09, 2017	22.71	22.74	22.48	22.57	33,024	-0.23(-0.99%)
Oct 06, 2017	22.82	22.83	22.60	22.79	278,012	-0.01(-0.04%)
Oct 05, 2017	22.64	23.06	22.64	22.80	105,688	+0.37(+1.66%)
Oct 04, 2017	22.35	22.51	22.31	22.43	45,975	+0.16(+0.70%)
Oct 03, 2017	21.89	22.33	21.89	22.27	226,358	+0.49(+2.23%)
Oct 02, 2017	21.55	21.80	21.55	21.79	41,695	+0.22(+1.01%)
Sep 29, 2017	21.52	21.61	21.45	21.57	21,956	+0.23(+1.10%)
Sep 28, 2017	21.07	21.39	20.83	21.33	29,364	+0.24(+1.15%)
Sep 27, 2017	21.18	21.26	21.02	21.09	17,346	-0.03(-0.16%)
Sep 26, 2017	21.17	21.26	21.00	21.13	16,483	+0.03(+0.12%)
Sep 25, 2017	21.38	21.39	21.05	21.10	55,164	-0.49(-2.25%)
Sep 22, 2017	21.53	21.70	21.18	21.59	53,375	-0.14(-0.64%)
Sep 21, 2017	21.69	21.82	21.52	21.72	26,366	-0.30(-1.34%)
Sep 20, 2017	22.12	22.29	21.92	22.02	107,534	+0.05(+0.24%)
Sep 19, 2017	21.98	22.00	21.70	21.97	43,430	+0.08(+0.36%)
Sep 18, 2017	21.88	22.02	21.84	21.89	86,351	+0.10(+0.44%)
Sep 15, 2017	21.86	21.92	21.61	21.79	44,402	-0.15(-0.67%)
Sep 14, 2017	21.96	21.99	21.61	21.94	77,344	-0.22(-0.98%)
Sep 13, 2017	22.61	22.61	22.10	22.16	132,501	-0.66(-2.87%)
Sep 12, 2017	22.71	22.91	22.61	22.81	30,525	-0.00(-0.02%)
Sep 11, 2017	22.74	22.95	22.74	22.82	37,237	+0.19(+0.84%)
Sep 08, 2017	23.31	23.31	22.51	22.63	188,362	-0.83(-3.55%)
Sep 07, 2017	23.48	23.49	23.31	23.46	25,685	+0.03(+0.11%)
Sep 06, 2017	23.49	23.56	23.31	23.43	48,130	+0.19(+0.82%)
Sep 05, 2017	23.65	23.69	23.04	23.24	103,966	-0.24(-1.03%)

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.