Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.89	19.89	19.75	19.77	8,738,368	-0.11(-0.55%)
Nov 29, 2017	20.17	20.17	19.81	19.88	10,571,523	-0.45(-2.20%)
Nov 28, 2017	20.32	20.38	20.26	20.32	4,755,049	+0.07(+0.36%)
Nov 27, 2017	20.43	20.43	20.23	20.25	5,042,295	-0.25(-1.20%)
Nov 24, 2017	20.53	20.56	20.42	20.50	2,636,032	-0.03(-0.13%)
Nov 22, 2017	20.41	20.54	20.36	20.52	6,272,640	+0.31(+1.53%)
Nov 21, 2017	20.10	20.27	20.10	20.21	6,540,782	+0.31(+1.56%)
Nov 20, 2017	19.83	19.99	19.81	19.90	4,724,351	-0.09(-0.46%)
Nov 17, 2017	19.83	20.05	19.83	20.00	5,587,478	+0.25(+1.25%)
Nov 16, 2017	19.62	19.77	19.59	19.75	7,279,676	+0.26(+1.31%)
Nov 15, 2017	19.73	19.74	19.47	19.49	11,863,822	-0.37(-1.88%)
Nov 14, 2017	20.11	20.11	19.85	19.87	8,074,602	-0.38(-1.89%)
Nov 13, 2017	20.26	20.31	20.20	20.25	4,375,819	-0.06(-0.31%)
Nov 10, 2017	20.41	20.43	20.31	20.31	3,673,737	-0.11(-0.54%)
Nov 09, 2017	20.41	20.50	20.31	20.42	6,341,461	-0.01(-0.05%)
Nov 08, 2017	20.48	20.55	20.38	20.43	5,567,058	+0.16(+0.76%)
Nov 07, 2017	20.46	20.51	20.25	20.28	9,152,634	-0.04(-0.18%)
Nov 06, 2017	19.93	20.32	19.87	20.31	9,427,869	+0.46(+2.30%)
Nov 03, 2017	20.03	20.03	19.75	19.86	4,760,297	-0.19(-0.96%)
Nov 02, 2017	20.00	20.07	19.90	20.05	6,616,111	+0.00(+0.00%)
Nov 01, 2017	20.18	20.25	20.00	20.05	11,006,390	+0.18(+0.92%)
Oct 31, 2017	19.93	19.99	19.87	19.87	4,878,963	-0.24(-1.18%)
Oct 30, 2017		20.23	20.03	20.10	4,072,092	+0.05(+0.27%)
Oct 27, 2017	19.78	20.06	19.70	20.05	7,068,929	+0.19(+0.96%)
Oct 26, 2017	19.87	19.93	19.83	19.86	8,742,950	+0.02(+0.09%)
Oct 25, 2017	20.06	20.09	19.79	19.84	9,898,604	-0.26(-1.32%)
Oct 24, 2017	20.04	20.16	20.01	20.10	3,707,154	+0.07(+0.36%)
Oct 23, 2017	20.11	20.12	20.03	20.03	3,509,750	-0.15(-0.77%)
Oct 20, 2017	20.18	20.20	20.08	20.19	4,163,053	-0.05(-0.23%)
Oct 19, 2017	20.30	20.31	20.21	20.23	6,441,950	-0.24(-1.16%)
Oct 18, 2017	20.50	20.56	20.44	20.47	6,846,219	+0.05(+0.22%)
Oct 17, 2017	20.45	20.47	20.33	20.42	4,177,562	-0.12(-0.58%)
Oct 16, 2017	20.64	20.66	20.54	20.54	3,786,307	-0.03(-0.13%)
Oct 13, 2017	20.51	20.60	20.50	20.57	5,071,155	+0.24(+1.17%)
Oct 12, 2017	20.35	20.43	20.33	20.33	3,364,693	-0.13(-0.62%)
Oct 11, 2017	20.40	20.46	20.33	20.46	6,301,495	+0.17(+0.85%)
Oct 10, 2017	20.30	20.31	20.20	20.29	4,762,728	+0.13(+0.63%)
Oct 09, 2017	20.15	20.21	20.10	20.16	3,863,581	-0.02(-0.09%)
Oct 06, 2017	20.33	20.33	20.16	20.18	6,449,265	-0.22(-1.07%)
Oct 05, 2017	20.33	20.47	20.33	20.40	7,346,462	+0.07(+0.36%)
Oct 04, 2017	20.34	20.39	20.29	20.32	5,191,554	+0.05(+0.27%)
Oct 03, 2017	20.17	20.27	20.16	20.27	7,479,287	+0.14(+0.68%)
Oct 02, 2017	20.24	20.28	20.12	20.13	5,307,180	-0.19(-0.94%)
Sep 29, 2017	20.24	20.36	20.21	20.32	5,519,289	+0.20(+1.00%)
Sep 28, 2017	20.17	20.20	20.01	20.12	3,330,330	+0.03(+0.14%)
Sep 27, 2017	20.12	20.15	20.01	20.10	9,890,704	-0.02(-0.09%)
Sep 26, 2017	20.29	20.31	20.01	20.11	8,300,474	-0.16(-0.81%)
Sep 25, 2017		20.28	20.09	20.28	17,454,508	+0.37(+1.88%)
Sep 22, 2017	19.96	20.00	19.86	19.90	3,039,475	+0.03(+0.14%)
Sep 21, 2017	19.88	19.94	19.82	19.88	5,079,080	+0.05(+0.23%)
Sep 20, 2017	19.82	19.97	19.62	19.83	8,487,409	+0.01(+0.05%)
Sep 19, 2017	19.75	19.83	19.66	19.82	4,845,105	+0.07(+0.37%)
Sep 18, 2017	19.97	19.99	19.73	19.75	7,300,050	-0.26(-1.32%)
Sep 15, 2017	19.97	20.02	19.89	20.01	4,950,311	+0.05(+0.27%)
Sep 14, 2017	19.83	20.00	19.80	19.96	3,985,247	+0.09(+0.46%)
Sep 13, 2017	20.00	20.00	19.79	19.87	6,887,633	-0.13(-0.64%)
Sep 12, 2017	19.95	20.05	19.92	20.00	4,587,740	-0.06(-0.32%)
Sep 11, 2017	19.89	20.08	19.89	20.06	8,582,993	+0.34(+1.71%)
Sep 08, 2017	19.95	19.97	19.71	19.72	7,833,646	-0.18(-0.92%)
Sep 07, 2017	19.86	19.90	19.77	19.90	7,661,618	+0.17(+0.88%)
Sep 06, 2017	19.51	19.76	19.50	19.73	7,022,155	+0.27(+1.41%)
Sep 05, 2017	19.49	19.62	19.38	19.46	10,149,713	-0.23(-1.16%)

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.