Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.09	19.59	18.92	19.15	29,123	+0.11(+0.57%)
Nov 29, 2017	19.14	19.14	18.92	19.04	28,719	-0.15(-0.76%)
Nov 28, 2017	19.11	19.30	18.92	19.19	16,180	-0.12(-0.64%)
Nov 27, 2017	19.43	19.43	19.24	19.31	34,668	-0.11(-0.56%)
Nov 24, 2017	19.41	19.42	19.32	19.42	8,688	+0.11(+0.56%)
Nov 22, 2017	19.13	19.36	19.11	19.31	12,152	+0.08(+0.44%)
Nov 21, 2017	18.93	19.23	18.92	19.23	12,404	+0.53(+2.85%)
Nov 20, 2017	18.68	18.76	18.67	18.70	19,047	+0.02(+0.08%)
Nov 17, 2017	18.99	19.01	18.57	18.68	8,833	-0.31(-1.63%)
Nov 16, 2017	18.54	18.99	18.50	18.99	13,649	+0.53(+2.89%)
Nov 15, 2017	18.68	18.68	18.21	18.46	22,073	-0.24(-1.28%)
Nov 14, 2017	18.98	18.98	18.70	18.70	15,101	-0.36(-1.91%)
Nov 13, 2017	19.14	19.14	19.04	19.06	4,358	-0.14(-0.72%)
Nov 10, 2017	19.20	19.20	19.00	19.20	9,436	+0.01(+0.04%)
Nov 09, 2017	19.17	19.19	19.13	19.19	8,841	+0.05(+0.24%)
Nov 08, 2017	19.35	19.35	19.08	19.14	20,100	-0.18(-0.92%)
Nov 07, 2017	19.08	19.48	19.08	19.32	33,257	+0.25(+1.30%)
Nov 06, 2017	18.99	19.09	18.71	19.08	12,327	+0.05(+0.28%)
Nov 03, 2017	19.01	19.02	18.86	19.02	63,240	+0.01(+0.04%)
Nov 02, 2017	19.10	19.10	18.97	19.01	6,225	-0.09(-0.48%)
Nov 01, 2017	19.08	19.15	19.04	19.11	23,804	+0.17(+0.90%)
Oct 31, 2017	19.12	19.12	18.85	18.94	11,658	-0.16(-0.85%)
Oct 30, 2017	19.08	19.10	19.00	19.10	3,756	+0.07(+0.37%)
Oct 27, 2017	18.81	19.03	18.81	19.03	12,016	+0.00(+0.00%)
Oct 26, 2017	19.14	19.14	18.85	19.03	12,565	+0.06(+0.33%)
Oct 25, 2017	19.06	19.06	18.83	18.97	14,598	-0.14(-0.73%)
Oct 24, 2017	19.19	19.19	19.00	19.11	19,042	-0.01(-0.04%)
Oct 23, 2017	19.22	19.22	18.81	19.11	8,090	-0.11(-0.56%)
Oct 20, 2017	19.15	19.23	19.12	19.22	8,210	+0.08(+0.40%)
Oct 19, 2017	19.30	19.30	19.14	19.14	8,446	-0.26(-1.35%)
Oct 18, 2017	19.29	19.44	19.25	19.41	14,146	+0.22(+1.17%)
Oct 17, 2017	19.30	19.38	19.15	19.18	14,947	-0.11(-0.56%)
Oct 16, 2017	19.25	19.29	19.21	19.29	55,497	+0.04(+0.20%)
Oct 13, 2017	19.26	19.35	19.23	19.25	40,104	+0.16(+0.85%)
Oct 12, 2017	19.34	19.34	19.09	19.09	6,018	-0.25(-1.32%)
Oct 11, 2017	19.08	19.35	19.05	19.35	8,634	+0.32(+1.66%)
Oct 10, 2017	19.06	19.07	19.00	19.03	7,146	+0.03(+0.14%)
Oct 09, 2017	19.10	19.10	19.00	19.00	9,763	-0.02(-0.10%)
Oct 06, 2017	19.01	19.03	18.94	19.02	14,125	-0.06(-0.32%)
Oct 05, 2017	18.96	19.11	18.96	19.08	3,290	+0.12(+0.65%)
Oct 04, 2017	18.96	18.98	18.95	18.96	9,973	-0.04(-0.20%)
Oct 03, 2017	19.01	19.03	18.93	19.00	13,952	+0.15(+0.78%)
Oct 02, 2017	19.07	19.07	18.85	18.85	3,936	-0.24(-1.25%)
Sep 29, 2017	18.96	19.74	18.96	19.09	6,550	+0.15(+0.78%)
Sep 28, 2017	19.04	19.04	18.92	18.94	3,659	-0.09(-0.48%)
Sep 27, 2017	19.01	19.04	18.98	19.04	5,106	-0.06(-0.33%)
Sep 26, 2017	19.25	19.25	19.00	19.10	4,744	-0.21(-1.08%)
Sep 25, 2017	19.06	19.31	19.06	19.31	37,891	+0.27(+1.43%)
Sep 22, 2017	19.01	19.04	19.01	19.04	1,781	-0.02(-0.10%)
Sep 21, 2017	19.03	19.05	19.03	19.05	1,143	+0.09(+0.46%)
Sep 20, 2017	18.87	19.11	18.77	18.97	26,532	+0.18(+0.95%)
Sep 19, 2017	18.79	18.79	18.79	18.79	233	-0.02(-0.09%)
Sep 18, 2017	18.85	18.85	18.71	18.81	16,777	-0.02(-0.12%)
Sep 15, 2017	18.86	18.89	18.77	18.83	13,693	+0.02(+0.08%)
Sep 14, 2017	18.80	18.82	18.80	18.81	2,365	+0.02(+0.12%)
Sep 13, 2017	18.87	18.87	18.79	18.79	5,582	-0.06(-0.33%)
Sep 12, 2017	18.97	18.97	18.85	18.85	6,329	-0.11(-0.57%)
Sep 11, 2017	18.82	19.76	18.68	18.96	11,153	+0.26(+1.41%)
Sep 08, 2017	18.81	18.86	18.70	18.70	3,689	-0.05(-0.29%)
Sep 07, 2017	18.67	18.75	18.67	18.75	5,908	+0.20(+1.08%)
Sep 06, 2017	18.50	18.55	18.49	18.55	21,581	+0.05(+0.25%)
Sep 05, 2017	18.49	18.55	18.35	18.50	23,084	-0.10(-0.54%)

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.