Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.08	22.45	21.87	22.23	832,312	+0.30(+1.35%)
Nov 29, 2017	21.71	21.71	21.40	21.93	655,632	+0.29(+1.33%)
Nov 28, 2017	21.20	21.78	21.20	21.64	654,987	+0.51(+2.41%)
Nov 27, 2017	21.03	21.33	20.94	21.14	479,513	+0.05(+0.24%)
Nov 24, 2017	21.16	22.09	21.02	21.09	432,670	+0.01(+0.04%)
Nov 22, 2017	20.95	21.18	20.95	21.08	236,748	+0.15(+0.73%)
Nov 21, 2017	20.81	21.13	20.66	20.92	426,577	+0.24(+1.15%)
Nov 20, 2017	20.40	20.74	20.32	20.69	334,914	+0.36(+1.75%)
Nov 17, 2017	20.67	20.67	20.22	20.33	513,921	-0.46(-2.20%)
Nov 16, 2017	20.54	20.94	20.46	20.79	783,320	+0.44(+2.17%)
Nov 15, 2017	20.76	20.92	20.30	20.35	415,302	-0.52(-2.48%)
Nov 14, 2017	20.71	20.97	20.60	20.87	483,869	+0.04(+0.20%)
Nov 13, 2017	20.87	20.90	20.31	20.82	756,107	-0.21(-1.01%)
Nov 10, 2017	21.30	21.53	20.99	21.03	587,454	-0.21(-1.00%)
Nov 09, 2017	20.89	21.48	20.16	21.25	3,316,329	+0.05(+0.24%)
Nov 08, 2017	21.90	21.90	20.76	21.20	1,147,551	+0.18(+0.85%)
Nov 07, 2017	21.19	21.40	19.76	21.02	1,699,367	-0.59(-2.75%)
Nov 06, 2017	21.56	21.99	21.38	21.61	1,443,181	+0.01(+0.04%)
Nov 03, 2017	21.85	21.97	21.58	21.60	506,507	-0.25(-1.13%)
Nov 02, 2017	22.01	22.32	21.79	21.85	622,955	-0.16(-0.73%)
Nov 01, 2017	22.36	22.46	21.81	22.01	242,975	-0.19(-0.84%)
Oct 31, 2017	22.09	22.35	22.00	22.20	310,216	+0.16(+0.73%)
Oct 30, 2017	22.69	22.69	21.86	22.03	489,088	-0.70(-3.09%)
Oct 27, 2017	23.12	23.64	22.44	22.74	545,261	-0.33(-1.43%)
Oct 26, 2017	22.53	23.59	22.36	23.07	1,160,197	+0.72(+3.22%)
Oct 25, 2017	22.45	22.64	22.16	22.35	1,008,104	-0.03(-0.15%)
Oct 24, 2017	23.39	24.00	21.80	22.38	1,601,053	+0.60(+2.76%)
Oct 23, 2017	21.95	21.95	21.65	21.78	223,418	-0.02(-0.08%)
Oct 20, 2017	21.36	21.81	21.36	21.80	614,626	+0.72(+3.42%)
Oct 19, 2017	20.88	21.10	20.66	21.08	437,304	+0.15(+0.73%)
Oct 18, 2017	20.95	21.12	20.71	20.92	724,534	+0.14(+0.65%)
Oct 17, 2017	20.42	21.03	20.20	20.79	1,254,739	+0.64(+3.20%)
Oct 16, 2017	20.68	20.73	19.75	20.14	845,107	-0.45(-2.18%)
Oct 13, 2017	21.14	21.14	20.41	20.59	540,968	-0.44(-2.10%)
Oct 12, 2017	20.65	21.15	20.63	21.03	856,926	+0.36(+1.72%)
Oct 11, 2017	20.63	20.81	20.61	20.68	331,198	+0.00(+0.00%)
Oct 10, 2017	20.87	20.99	20.48	20.68	494,393	-0.08(-0.37%)
Oct 09, 2017	21.02	21.25	20.59	20.75	445,490	-0.24(-1.13%)
Oct 06, 2017	21.06	21.23	20.93	20.99	275,434	-0.03(-0.12%)
Oct 05, 2017	21.05	21.14	20.83	21.02	365,127	+0.01(+0.04%)
Oct 04, 2017	21.29	21.29	20.98	21.01	550,247	-0.27(-1.27%)
Oct 03, 2017	21.32	21.48	21.08	21.28	722,447	+0.14(+0.68%)
Oct 02, 2017	21.40	21.43	20.95	21.14	468,252	-0.31(-1.42%)
Sep 29, 2017	21.02	21.74	20.95	21.44	906,046	+0.60(+2.89%)
Sep 28, 2017	21.05	21.15	20.83	20.84	268,568	-0.16(-0.77%)
Sep 27, 2017	20.84	21.17	20.78	21.00	271,233	+0.26(+1.27%)
Sep 26, 2017	20.35	20.97	20.15	20.74	515,679	+0.42(+2.09%)
Sep 25, 2017	20.64	20.68	20.31	20.31	219,835	-0.35(-1.68%)
Sep 22, 2017	21.01	22.75	20.63	20.66	436,217	-0.35(-1.65%)
Sep 21, 2017	20.64	21.03	20.42	21.01	452,686	+0.37(+1.81%)
Sep 20, 2017	19.98	20.84	19.97	20.64	383,873	+0.62(+3.09%)
Sep 19, 2017	20.35	20.46	20.01	20.02	549,549	-0.25(-1.21%)
Sep 18, 2017	19.89	20.40	19.76	20.26	371,915	+0.45(+2.26%)
Sep 15, 2017	19.60	19.89	19.45	19.82	780,873	+0.27(+1.38%)
Sep 14, 2017	19.46	19.65	19.24	19.54	492,754	+0.22(+1.14%)
Sep 13, 2017	19.78	19.78	19.27	19.32	309,258	-0.45(-2.27%)
Sep 12, 2017	19.62	20.20	19.48	19.77	296,099	+0.16(+0.82%)
Sep 11, 2017	19.70	19.97	19.54	19.61	258,412	-0.02(-0.09%)
Sep 08, 2017	19.20	19.68	19.05	19.63	233,631	+0.40(+2.07%)
Sep 07, 2017	19.29	19.29	19.04	19.23	145,395	+0.03(+0.13%)
Sep 06, 2017	19.45	19.50	19.17	19.21	207,260	-0.08(-0.39%)
Sep 05, 2017	19.36	19.53	19.21	19.28	192,944	-0.07(-0.35%)

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.