Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.38	21.38	21.11	21.14	54,304	-0.28(-1.29%)
Nov 29, 2017	21.71	21.88	21.27	21.42	40,611	-0.38(-1.75%)
Nov 28, 2017	21.88	21.88	21.69	21.80	38,663	-0.21(-0.94%)
Nov 27, 2017	22.37	22.37	21.90	22.00	20,292	-0.47(-2.08%)
Nov 24, 2017	22.32	22.60	22.32	22.47	22,441	+0.27(+1.21%)
Nov 22, 2017	22.02	22.31	21.87	22.20	20,981	+0.35(+1.58%)
Nov 21, 2017	21.73	22.03	21.73	21.86	51,439	+0.25(+1.16%)
Nov 20, 2017	21.64	21.71	21.55	21.61	16,178	-0.04(-0.20%)
Nov 17, 2017	21.53	21.71	21.53	21.65	72,815	+0.19(+0.89%)
Nov 16, 2017	21.53	21.61	21.45	21.46	124,659	+0.03(+0.16%)
Nov 15, 2017	21.68	21.70	21.19	21.43	53,845	-0.51(-2.33%)
Nov 14, 2017	22.31	22.31	21.92	21.94	130,652	-0.52(-2.31%)
Nov 13, 2017	22.43	22.63	22.35	22.45	30,199	-0.10(-0.46%)
Nov 10, 2017	22.76	22.77	22.54	22.56	17,004	-0.10(-0.46%)
Nov 09, 2017	22.63	22.71	22.49	22.66	60,883	-0.21(-0.91%)
Nov 08, 2017	22.84	22.94	22.77	22.87	64,781	+0.14(+0.61%)
Nov 07, 2017	22.81	22.81	22.54	22.73	41,599	-0.16(-0.68%)
Nov 06, 2017	22.55	22.96	22.54	22.89	49,068	+0.52(+2.32%)
Nov 03, 2017	22.53	22.53	22.21	22.37	20,676	-0.03(-0.15%)
Nov 02, 2017	22.49	22.63	22.39	22.40	31,058	-0.02(-0.08%)
Nov 01, 2017	22.49	22.72	22.34	22.42	17,455	+0.29(+1.29%)
Oct 31, 2017	21.97	22.19	21.97	22.13	20,394	+0.07(+0.31%)
Oct 30, 2017	22.01	22.19	21.99	22.07	22,206	-0.02(-0.08%)
Oct 27, 2017	21.90	22.08	21.74	22.08	37,950	-0.30(-1.35%)
Oct 26, 2017	22.73	22.73	22.26	22.39	236,853	-0.24(-1.07%)
Oct 25, 2017	22.93	23.00	22.55	22.63	403,546	-0.35(-1.54%)
Oct 24, 2017	22.87	23.02	22.87	22.98	48,611	+0.19(+0.83%)
Oct 23, 2017	22.77	22.90	22.65	22.79	21,618	+0.02(+0.08%)
Oct 20, 2017	22.97	22.99	22.77	22.77	38,545	-0.06(-0.26%)
Oct 19, 2017	22.71	22.83	22.48	22.83	38,386	-0.16(-0.71%)
Oct 18, 2017	23.09	23.11	22.84	23.00	38,495	-0.12(-0.52%)
Oct 17, 2017	23.54	23.54	23.04	23.12	78,503	-0.36(-1.55%)
Oct 16, 2017	23.48	23.69	23.46	23.48	53,242	+0.57(+2.49%)
Oct 13, 2017	22.98	23.06	22.90	22.91	39,164	+0.19(+0.84%)
Oct 12, 2017	22.60	22.78	22.53	22.72	53,377	+0.18(+0.81%)
Oct 11, 2017	22.51	22.58	22.44	22.54	24,317	-0.06(-0.27%)
Oct 10, 2017	22.64	22.66	22.52	22.60	35,660	+0.11(+0.50%)
Oct 09, 2017	22.64	22.66	22.40	22.49	33,139	-0.22(-0.99%)
Oct 06, 2017	22.74	22.75	22.52	22.71	278,975	-0.01(-0.04%)
Oct 05, 2017	22.57	22.98	22.57	22.72	106,054	+0.37(+1.66%)
Oct 04, 2017	22.27	22.43	22.23	22.35	46,135	+0.16(+0.70%)
Oct 03, 2017	21.81	22.26	21.81	22.19	227,142	+0.48(+2.23%)
Oct 02, 2017	21.48	21.73	21.48	21.71	41,840	+0.22(+1.01%)
Sep 29, 2017	21.44	21.54	21.37	21.49	22,032	+0.23(+1.10%)
Sep 28, 2017	20.99	21.32	20.76	21.26	29,466	+0.24(+1.15%)
Sep 27, 2017	21.11	21.18	20.95	21.02	17,406	-0.03(-0.16%)
Sep 26, 2017	21.10	21.19	20.93	21.05	16,540	+0.03(+0.12%)
Sep 25, 2017	21.30	21.32	20.98	21.03	55,355	-0.48(-2.25%)
Sep 22, 2017	21.45	21.62	21.11	21.51	53,559	-0.14(-0.64%)
Sep 21, 2017	21.62	21.75	21.44	21.65	26,457	-0.29(-1.34%)
Sep 20, 2017	22.05	22.21	21.84	21.94	107,906	+0.05(+0.24%)
Sep 19, 2017	21.90	21.93	21.62	21.89	43,581	+0.08(+0.36%)
Sep 18, 2017	21.81	21.94	21.76	21.81	86,650	+0.10(+0.44%)
Sep 15, 2017	21.79	21.85	21.54	21.72	44,555	-0.15(-0.67%)
Sep 14, 2017	21.88	21.92	21.54	21.87	77,611	-0.22(-0.98%)
Sep 13, 2017	22.53	22.53	22.02	22.08	132,960	-0.65(-2.87%)
Sep 12, 2017	22.64	22.83	22.53	22.74	30,631	-0.00(-0.02%)
Sep 11, 2017	22.66	22.87	22.66	22.74	37,365	+0.19(+0.84%)
Sep 08, 2017	23.23	23.23	22.44	22.55	189,014	-0.83(-3.55%)
Sep 07, 2017	23.40	23.41	23.23	23.38	25,774	+0.03(+0.11%)
Sep 06, 2017	23.41	23.48	23.23	23.35	48,297	+0.19(+0.82%)
Sep 05, 2017	23.57	23.60	22.96	23.16	104,326	-0.24(-1.03%)

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.