Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.70	20.80	20.62	20.73	3,126,810	+0.16(+0.79%)
Nov 29, 2017	20.64	20.68	20.49	20.57	2,438,947	+0.04(+0.18%)
Nov 28, 2017	20.46	20.54	20.41	20.53	1,958,652	+0.14(+0.67%)
Nov 27, 2017	20.41	20.47	20.37	20.39	1,684,040	-0.17(-0.85%)
Nov 24, 2017	20.54	20.57	20.53	20.57	605,565	+0.24(+1.17%)
Nov 22, 2017	20.46	20.47	20.28	20.33	2,105,066	-0.21(-1.03%)
Nov 21, 2017	20.47	20.56	20.47	20.54	1,514,013	+0.16(+0.76%)
Nov 20, 2017	20.33	20.42	20.29	20.39	1,757,645	+0.20(+0.99%)
Nov 17, 2017	20.29	20.31	20.18	20.19	1,587,912	-0.28(-1.37%)
Nov 16, 2017	20.37	20.51	20.32	20.47	2,304,527	+0.34(+1.70%)
Nov 15, 2017	19.93	20.18	19.90	20.13	3,265,936	-0.24(-1.19%)
Nov 14, 2017	20.39	20.47	20.33	20.37	2,605,774	-0.14(-0.67%)
Nov 13, 2017	20.32	20.52	20.29	20.51	3,540,824	-0.07(-0.33%)
Nov 10, 2017	20.55	20.62	20.51	20.57	1,850,846	-0.12(-0.60%)
Nov 09, 2017	20.66	20.72	20.46	20.70	4,546,174	-0.26(-1.25%)
Nov 08, 2017	20.94	21.00	20.90	20.96	3,024,279	+0.11(+0.51%)
Nov 07, 2017	20.85	20.88	20.78	20.86	1,709,114	+0.19(+0.94%)
Nov 06, 2017	20.65	20.68	20.59	20.66	1,723,995	-0.06(-0.30%)
Nov 03, 2017	20.66	20.74	20.62	20.72	1,138,198	+0.07(+0.33%)
Nov 02, 2017	20.59	20.67	20.47	20.66	3,535,082	+0.01(+0.03%)
Nov 01, 2017	20.69	20.70	20.59	20.65	1,817,930	+0.20(+0.98%)
Oct 31, 2017	20.35	20.46	20.33	20.45	3,079,117	+0.19(+0.92%)
Oct 30, 2017		20.37	20.23	20.26	5,614,360	-0.11(-0.52%)
Oct 27, 2017	20.37	20.40	20.34	20.37	1,785,806	+0.11(+0.52%)
Oct 26, 2017	20.23	20.29	20.22	20.26	1,690,164	+0.15(+0.74%)
Oct 25, 2017	20.19	20.20	20.02	20.11	2,798,647	-0.19(-0.92%)
Oct 24, 2017	20.27	20.33	20.23	20.30	846,396	+0.27(+1.34%)
Oct 23, 2017	20.19	20.19	20.03	20.03	1,757,328	+0.02(+0.09%)
Oct 20, 2017	19.96	20.03	19.93	20.01	1,054,296	+0.21(+1.04%)
Oct 19, 2017	19.73	19.82	19.70	19.81	1,104,299	-0.09(-0.47%)
Oct 18, 2017	19.89	19.91	19.87	19.90	874,346	+0.07(+0.38%)
Oct 17, 2017	19.81	19.82	19.78	19.83	744,566	-0.01(-0.03%)
Oct 16, 2017	19.76	19.84	19.75	19.83	972,378	+0.14(+0.73%)
Oct 13, 2017	19.65	19.70	19.63	19.69	977,675	+0.17(+0.89%)
Oct 12, 2017	19.53	19.57	19.50	19.51	770,854	-0.04(-0.19%)
Oct 11, 2017	19.49	19.58	19.48	19.55	1,230,654	+0.10(+0.51%)
Oct 10, 2017	19.43	19.46	19.39	19.45	1,950,262	+0.09(+0.48%)
Oct 09, 2017	19.40	19.40	19.34	19.36	239,454	+0.01(+0.06%)
Oct 06, 2017	19.40	19.43	19.32	19.35	683,370	-0.04(-0.19%)
Oct 05, 2017	19.30	19.38	19.30	19.38	914,252	+0.02(+0.10%)
Oct 04, 2017	19.34	19.39	19.33	19.36	1,451,455	-0.02(-0.10%)
Oct 03, 2017	19.32	19.38	19.29	19.38	1,427,977	+0.12(+0.61%)
Oct 02, 2017	19.18	19.27	19.17	19.27	7,311,096	+0.06(+0.29%)
Sep 29, 2017	19.18	19.22	19.17	19.21	1,231,062	+0.01(+0.07%)
Sep 28, 2017	19.18	19.22	19.17	19.20	809,586	-0.04(-0.19%)
Sep 27, 2017	19.24	19.26	19.13	19.23	988,006	+0.12(+0.65%)
Sep 26, 2017	19.10	19.12	19.07	19.11	1,092,301	+0.10(+0.52%)
Sep 25, 2017	19.08	19.10	18.95	19.01	3,381,758	-0.02(-0.10%)
Sep 22, 2017	19.02	19.04	19.00	19.03	1,823,573	-0.06(-0.33%)
Sep 21, 2017	19.08	19.11	19.03	19.09	1,264,009	-0.03(-0.16%)
Sep 20, 2017	19.01	19.15	19.00	19.12	4,961,994	+0.12(+0.66%)
Sep 19, 2017	18.98	19.01	18.95	19.00	3,157,496	+0.12(+0.66%)
Sep 18, 2017	18.87	18.92	18.87	18.87	1,337,366	+0.10(+0.53%)
Sep 15, 2017	18.72	18.78	18.72	18.77	1,319,017	+0.08(+0.43%)
Sep 14, 2017	18.64	18.72	18.63	18.69	1,002,833	-0.01(-0.03%)
Sep 13, 2017	18.62	18.71	18.62	18.70	763,476	+0.02(+0.13%)
Sep 12, 2017	18.67	18.68	18.62	18.67	1,644,994	+0.14(+0.77%)
Sep 11, 2017	18.45	18.55	18.45	18.53	1,130,114	+0.37(+2.06%)
Sep 08, 2017	18.14	18.21	18.13	18.16	606,525	-0.06(-0.34%)
Sep 07, 2017	18.28	18.31	18.17	18.22	1,141,205	-0.04(-0.20%)
Sep 06, 2017	18.18	18.27	18.16	18.26	1,369,410	+0.19(+1.03%)
Sep 05, 2017	18.15	18.16	18.00	18.07	2,557,944	-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.