Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.97	21.08	20.91	21.03	2,735,578	+0.20(+0.94%)
Nov 29, 2017	20.99	21.02	20.78	20.83	1,944,197	-0.27(-1.28%)
Nov 28, 2017	21.00	21.14	20.99	21.10	2,617,952	+0.16(+0.78%)
Nov 27, 2017	20.86	20.98	20.86	20.94	2,425,361	+0.00(+0.00%)
Nov 24, 2017	20.88	20.96	20.87	20.94	3,202,927	+0.19(+0.91%)
Nov 22, 2017	20.91	20.91	20.68	20.75	2,764,164	-0.12(-0.59%)
Nov 21, 2017	20.91	21.03	20.80	20.87	1,723,570	+0.14(+0.67%)
Nov 20, 2017	20.73	20.79	20.72	20.73	1,395,706	+0.12(+0.59%)
Nov 17, 2017	20.50	20.66	20.44	20.61	1,980,311	-0.04(-0.20%)
Nov 16, 2017	20.64	20.72	20.61	20.65	2,047,350	+0.16(+0.76%)
Nov 15, 2017	20.54	20.56	20.45	20.50	1,489,901	-0.18(-0.87%)
Nov 14, 2017	20.58	20.72	20.55	20.68	1,667,228	-0.14(-0.67%)
Nov 13, 2017	20.66	20.86	20.64	20.82	1,777,481	+0.10(+0.47%)
Nov 10, 2017	20.80	20.81	20.64	20.72	1,554,431	-0.31(-1.48%)
Nov 09, 2017	20.93	21.03	20.90	21.03	3,112,061	-0.39(-1.83%)
Nov 08, 2017	21.32	21.47	21.29	21.42	1,359,598	-0.03(-0.15%)
Nov 07, 2017	21.44	21.47	21.31	21.45	2,127,379	-0.02(-0.08%)
Nov 06, 2017	21.39	21.48	21.35	21.47	1,635,396	+0.07(+0.31%)
Nov 03, 2017	21.39	21.44	21.29	21.40	1,731,426	+0.09(+0.42%)
Nov 02, 2017	21.23	21.33	21.22	21.31	2,227,904	-0.12(-0.57%)
Nov 01, 2017	21.62	21.63	21.44	21.44	2,510,917	+0.09(+0.42%)
Oct 31, 2017	21.17	21.48	21.16	21.35	3,788,725	+0.61(+2.96%)
Oct 30, 2017	20.68	20.76	20.63	20.73	1,651,336	+0.02(+0.08%)
Oct 27, 2017	20.66	20.73	20.61	20.72	1,248,915	-0.06(-0.28%)
Oct 26, 2017	20.90	20.91	20.75	20.77	2,356,983	+0.33(+1.60%)
Oct 25, 2017	20.56	20.61	20.38	20.45	1,677,208	-0.07(-0.32%)
Oct 24, 2017	20.50	20.55	20.46	20.51	2,384,480	-0.14(-0.67%)
Oct 23, 2017	20.76	20.77	20.62	20.65	2,991,146	-0.15(-0.71%)
Oct 20, 2017	20.78	20.86	20.72	20.80	1,499,072	+0.07(+0.35%)
Oct 19, 2017	20.63	20.77	20.62	20.73	1,875,056	+0.25(+1.24%)
Oct 18, 2017	20.29	20.55	20.28	20.47	5,044,898	+0.02(+0.12%)
Oct 17, 2017	20.37	20.46	20.34	20.45	1,193,191	+0.05(+0.24%)
Oct 16, 2017	20.40	20.44	20.37	20.40	1,008,264	-0.14(-0.68%)
Oct 13, 2017	20.57	20.57	20.50	20.54	1,204,854	+0.08(+0.40%)
Oct 12, 2017	20.42	20.47	20.39	20.46	1,290,309	-0.11(-0.52%)
Oct 11, 2017	20.56	20.59	20.50	20.56	899,010	+0.07(+0.36%)
Oct 10, 2017	20.50	20.52	20.46	20.49	944,739	+0.10(+0.48%)
Oct 09, 2017	20.38	20.48	20.37	20.39	947,444	-0.08(-0.40%)
Oct 06, 2017	20.39	20.47	20.37	20.47	922,106	+0.00(+0.00%)
Oct 05, 2017	20.48	20.50	20.45	20.47	1,051,670	-0.05(-0.24%)
Oct 04, 2017	20.48	20.59	20.47	20.52	1,668,740	+0.02(+0.12%)
Oct 03, 2017	20.41	20.50	20.40	20.50	2,765,869	+0.11(+0.52%)
Oct 02, 2017	20.29	20.40	20.25	20.39	1,674,216	+0.17(+0.85%)
Sep 29, 2017	20.04	20.24	20.01	20.22	1,671,687	+0.06(+0.28%)
Sep 28, 2017	20.03	20.19	20.02	20.16	1,365,637	+0.07(+0.37%)
Sep 27, 2017	19.97	20.11	19.96	20.09	1,364,436	+0.02(+0.12%)
Sep 26, 2017	20.08	20.10	19.98	20.06	1,169,920	-0.07(-0.36%)
Sep 25, 2017	20.19	20.25	20.12	20.14	1,583,157	-0.07(-0.32%)
Sep 22, 2017	20.13	20.21	20.13	20.20	792,789	+0.08(+0.41%)
Sep 21, 2017	20.10	20.19	20.07	20.12	615,722	+0.02(+0.12%)
Sep 20, 2017	20.10	20.17	20.00	20.10	1,630,899	+0.02(+0.08%)
Sep 19, 2017	20.10	20.12	20.02	20.08	1,524,852	-0.02(-0.08%)
Sep 18, 2017	19.99	20.10	19.99	20.10	2,857,908	+0.14(+0.70%)
Sep 15, 2017	19.92	19.98	19.90	19.96	1,219,965	+0.00(+0.00%)
Sep 14, 2017	19.85	19.98	19.83	19.96	1,290,000	+0.12(+0.62%)
Sep 13, 2017	19.86	19.87	19.79	19.83	1,040,075	-0.03(-0.16%)
Sep 12, 2017	19.81	19.92	19.81	19.87	995,205	+0.07(+0.37%)
Sep 11, 2017	19.82	19.86	19.76	19.79	987,170	+0.16(+0.83%)
Sep 08, 2017	19.59	19.66	19.57	19.63	1,174,213	+0.08(+0.42%)
Sep 07, 2017	19.50	19.61	19.46	19.55	1,575,216	+0.12(+0.63%)
Sep 06, 2017	19.38	19.50	19.37	19.43	1,937,887	+0.17(+0.89%)
Sep 05, 2017	19.37	19.40	19.17	19.25	2,290,592	+0.25(+1.33%)

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.