Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.56	20.66	20.48	20.59	3,147,858	+0.16(+0.79%)
Nov 29, 2017	20.51	20.55	20.36	20.43	2,455,365	+0.04(+0.18%)
Nov 28, 2017	20.32	20.40	20.28	20.39	1,971,837	+0.14(+0.67%)
Nov 27, 2017	20.28	20.33	20.23	20.26	1,695,376	-0.17(-0.85%)
Nov 24, 2017	20.41	20.44	20.39	20.43	609,642	+0.24(+1.17%)
Nov 22, 2017	20.33	20.33	20.15	20.20	2,119,237	-0.21(-1.03%)
Nov 21, 2017	20.33	20.42	20.33	20.41	1,524,204	+0.15(+0.76%)
Nov 20, 2017	20.20	20.28	20.16	20.25	1,769,477	+0.20(+0.99%)
Nov 17, 2017	20.16	20.17	20.05	20.05	1,598,601	-0.28(-1.37%)
Nov 16, 2017	20.23	20.37	20.18	20.33	2,320,040	+0.34(+1.70%)
Nov 15, 2017	19.80	20.04	19.77	19.99	3,287,921	-0.24(-1.19%)
Nov 14, 2017	20.25	20.34	20.20	20.23	2,623,315	-0.14(-0.67%)
Nov 13, 2017	20.18	20.38	20.15	20.37	3,564,659	-0.07(-0.33%)
Nov 10, 2017	20.41	20.48	20.38	20.44	1,863,305	-0.12(-0.60%)
Nov 09, 2017	20.52	20.58	20.32	20.56	4,576,777	-0.26(-1.25%)
Nov 08, 2017	20.80	20.86	20.76	20.82	3,044,637	+0.11(+0.51%)
Nov 07, 2017	20.71	20.74	20.64	20.72	1,720,619	+0.19(+0.94%)
Nov 06, 2017	20.51	20.54	20.46	20.52	1,735,600	-0.06(-0.30%)
Nov 03, 2017	20.52	20.60	20.48	20.59	1,145,859	+0.07(+0.33%)
Nov 02, 2017	20.45	20.53	20.33	20.52	3,558,879	+0.01(+0.03%)
Nov 01, 2017	20.55	20.56	20.46	20.51	1,830,168	+0.20(+0.98%)
Oct 31, 2017	20.21	20.33	20.19	20.31	3,099,845	+0.19(+0.92%)
Oct 30, 2017		20.23	20.09	20.13	5,652,153	-0.11(-0.52%)
Oct 27, 2017	20.23	20.26	20.20	20.23	1,797,827	+0.11(+0.52%)
Oct 26, 2017	20.09	20.16	20.08	20.13	1,701,541	+0.15(+0.74%)
Oct 25, 2017	20.06	20.07	19.89	19.98	2,817,487	-0.19(-0.92%)
Oct 24, 2017	20.13	20.20	20.09	20.16	852,094	+0.27(+1.34%)
Oct 23, 2017	20.06	20.06	19.90	19.90	1,769,157	+0.02(+0.09%)
Oct 20, 2017	19.83	19.90	19.80	19.88	1,061,394	+0.20(+1.04%)
Oct 19, 2017	19.60	19.69	19.57	19.68	1,111,732	-0.09(-0.47%)
Oct 18, 2017	19.76	19.78	19.74	19.77	880,232	+0.07(+0.38%)
Oct 17, 2017	19.68	19.69	19.65	19.69	749,578	-0.01(-0.03%)
Oct 16, 2017	19.63	19.70	19.62	19.70	978,923	+0.14(+0.73%)
Oct 13, 2017	19.52	19.56	19.50	19.56	984,257	+0.17(+0.89%)
Oct 12, 2017	19.40	19.44	19.37	19.38	776,043	-0.04(-0.19%)
Oct 11, 2017	19.36	19.45	19.35	19.42	1,238,938	+0.10(+0.51%)
Oct 10, 2017	19.30	19.33	19.26	19.32	1,963,390	+0.09(+0.48%)
Oct 09, 2017	19.27	19.27	19.21	19.23	241,066	+0.01(+0.06%)
Oct 06, 2017	19.27	19.30	19.19	19.22	687,970	-0.04(-0.19%)
Oct 05, 2017	19.17	19.25	19.17	19.25	920,406	+0.02(+0.10%)
Oct 04, 2017	19.21	19.26	19.20	19.24	1,461,226	-0.02(-0.10%)
Oct 03, 2017	19.19	19.25	19.16	19.25	1,437,589	+0.12(+0.62%)
Oct 02, 2017	19.05	19.14	19.04	19.14	7,360,312	+0.06(+0.29%)
Sep 29, 2017	19.06	19.10	19.04	19.08	1,239,349	+0.01(+0.07%)
Sep 28, 2017	19.06	19.09	19.04	19.07	815,036	-0.04(-0.19%)
Sep 27, 2017	19.11	19.13	19.01	19.11	994,657	+0.12(+0.65%)
Sep 26, 2017	18.97	18.99	18.94	18.98	1,099,654	+0.10(+0.52%)
Sep 25, 2017	18.95	18.98	18.83	18.88	3,404,523	-0.02(-0.10%)
Sep 22, 2017	18.89	18.92	18.87	18.90	1,835,849	-0.06(-0.33%)
Sep 21, 2017	18.95	18.98	18.90	18.96	1,272,518	-0.03(-0.16%)
Sep 20, 2017	18.88	19.02	18.87	18.99	4,995,396	+0.12(+0.66%)
Sep 19, 2017	18.85	18.88	18.82	18.87	3,178,751	+0.12(+0.66%)
Sep 18, 2017	18.74	18.79	18.74	18.75	1,346,369	+0.10(+0.53%)
Sep 15, 2017	18.60	18.66	18.59	18.65	1,327,897	+0.08(+0.43%)
Sep 14, 2017	18.51	18.59	18.50	18.57	1,009,584	-0.01(-0.03%)
Sep 13, 2017	18.50	18.59	18.50	18.57	768,616	+0.02(+0.13%)
Sep 12, 2017	18.54	18.55	18.49	18.55	1,656,067	+0.14(+0.77%)
Sep 11, 2017	18.33	18.42	18.33	18.41	1,137,721	+0.37(+2.06%)
Sep 08, 2017	18.02	18.08	18.01	18.03	610,607	-0.06(-0.34%)
Sep 07, 2017	18.16	18.18	18.05	18.10	1,148,887	-0.04(-0.21%)
Sep 06, 2017	18.06	18.15	18.04	18.13	1,378,628	+0.19(+1.04%)
Sep 05, 2017	18.03	18.04	17.88	17.95	2,575,163	-0.34(-1.86%)

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.