Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.90	21.90	21.54	21.57	9,571	-0.32(-1.48%)
Nov 29, 2017	21.84	21.94	21.80	21.90	12,610	+0.23(+1.05%)
Nov 28, 2017	21.38	21.67	21.27	21.67	41,554	+0.01(+0.04%)
Nov 27, 2017	21.69	21.79	21.40	21.66	34,233	+0.32(+1.48%)
Nov 24, 2017	21.58	21.58	20.91	21.35	4,243	-0.13(-0.60%)
Nov 22, 2017	21.98	22.02	21.47	21.48	24,794	-0.58(-2.64%)
Nov 21, 2017	21.51	22.08	21.27	22.06	17,807	+0.68(+3.18%)
Nov 20, 2017	21.76	21.87	20.97	21.38	36,905	-0.32(-1.49%)
Nov 17, 2017	21.61	21.77	21.21	21.70	7,127	-0.04(-0.19%)
Nov 16, 2017	21.91	22.18	21.53	21.74	8,214	+0.22(+1.02%)
Nov 15, 2017	21.57	22.25	21.45	21.53	11,939	-0.39(-1.77%)
Nov 14, 2017	21.91	22.22	21.74	21.91	3,668	+0.30(+1.39%)
Nov 13, 2017	21.64	22.06	21.40	21.61	12,821	-0.26(-1.18%)
Nov 10, 2017	21.63	22.55	21.63	21.87	3,748	-0.19(-0.84%)
Nov 09, 2017	21.99	22.06	21.64	22.06	14,077	+0.08(+0.37%)
Nov 08, 2017	21.89	22.25	21.41	21.98	29,993	+0.02(+0.11%)
Nov 07, 2017	22.30	22.57	21.83	21.96	4,365	-0.53(-2.34%)
Nov 06, 2017	22.36	22.48	22.36	22.48	1,487	+0.14(+0.62%)
Nov 03, 2017	22.33	22.53	21.97	22.34	18,587	-0.10(-0.43%)
Nov 02, 2017	22.47	23.09	22.29	22.44	29,737	-0.51(-2.22%)
Nov 01, 2017	23.88	23.88	22.47	22.95	23,253	-0.62(-2.61%)
Oct 31, 2017	22.68	24.17	22.68	23.57	19,848	+0.67(+2.94%)
Oct 30, 2017	23.41	24.13	22.89	22.89	9,853	-0.76(-3.22%)
Oct 27, 2017	23.05	23.66	22.94	23.66	10,962	+0.33(+1.42%)
Oct 26, 2017	23.00	24.30	22.89	23.32	26,853	+0.42(+1.84%)
Oct 25, 2017	22.28	23.14	22.28	22.90	6,718	-0.06(-0.28%)
Oct 24, 2017	23.65	23.66	22.73	22.97	16,250	+0.11(+0.46%)
Oct 23, 2017	22.91	23.06	22.85	22.86	3,399	-0.32(-1.36%)
Oct 20, 2017	23.47	23.48	22.91	23.18	7,652	-0.12(-0.52%)
Oct 19, 2017	23.68	23.74	22.99	23.30	4,557	-0.43(-1.81%)
Oct 18, 2017	23.49	23.73	23.49	23.73	3,959	-0.02(-0.10%)
Oct 17, 2017	24.25	24.25	23.52	23.75	8,871	-0.45(-1.84%)
Oct 16, 2017	23.79	24.51	23.79	24.20	10,777	+0.02(+0.10%)
Oct 13, 2017	24.80	24.80	24.16	24.17	5,345	-0.63(-2.53%)
Oct 12, 2017	24.75	25.46	24.69	24.80	23,534	-0.26(-1.03%)
Oct 11, 2017	24.76	25.25	24.23	25.06	24,215	+0.23(+0.91%)
Oct 10, 2017	24.04	25.08	23.88	24.84	32,009	+0.77(+3.22%)
Oct 09, 2017	23.33	24.19	23.33	24.06	23,072	+0.24(+1.02%)
Oct 06, 2017	22.83	23.82	22.83	23.82	9,287	+0.45(+1.93%)
Oct 05, 2017	22.86	23.37	22.86	23.37	2,492	+0.22(+0.94%)
Oct 04, 2017	22.42	23.50	22.42	23.15	5,188	-0.24(-1.03%)
Oct 03, 2017	22.52	23.76	22.52	23.39	12,657	+0.60(+2.65%)
Oct 02, 2017	22.58	22.97	22.42	22.79	7,942	-0.25(-1.09%)
Sep 29, 2017	22.75	23.63	22.65	23.04	11,631	-0.65(-2.76%)
Sep 28, 2017	23.95	23.95	23.66	23.69	30,187	-0.45(-1.87%)
Sep 27, 2017	23.21	24.15	22.80	24.14	27,661	+1.11(+4.83%)
Sep 26, 2017	22.49	23.25	21.72	23.03	15,292	+0.90(+4.08%)
Sep 25, 2017	21.61	22.17	21.13	22.13	9,981	+0.33(+1.52%)
Sep 22, 2017	21.73	22.00	21.73	21.80	10,034	-0.29(-1.31%)
Sep 21, 2017	21.70	22.09	21.70	22.09	6,807	+0.35(+1.63%)
Sep 20, 2017	21.76	21.78	21.61	21.73	6,622	-0.02(-0.11%)
Sep 19, 2017	21.55	21.82	21.15	21.75	42,663	+0.01(+0.04%)
Sep 18, 2017	21.41	22.05	21.31	21.75	10,747	+0.30(+1.39%)
Sep 15, 2017	22.14	22.14	21.17	21.45	42,162	-0.63(-2.85%)
Sep 14, 2017	21.86	22.81	21.86	22.08	12,647	-0.34(-1.51%)
Sep 13, 2017	21.68	22.77	21.29	22.42	17,582	+0.98(+4.55%)
Sep 12, 2017	21.36	21.50	21.11	21.44	8,005	+0.10(+0.45%)
Sep 11, 2017	21.66	21.97	21.21	21.34	11,203	+0.04(+0.19%)
Sep 08, 2017	21.09	21.56	20.96	21.30	9,214	-0.25(-1.16%)
Sep 07, 2017	20.98	21.73	20.98	21.55	10,753	+0.36(+1.71%)
Sep 06, 2017	21.62	22.00	21.17	21.19	12,801	-0.60(-2.77%)
Sep 05, 2017	21.62	22.08	19.22	21.80	22,330	-0.06(-0.30%)

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.