Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.43	22.51	22.20	22.31	364,128	+0.16(+0.73%)
Nov 29, 2017	22.14	22.22	22.03	22.15	204,648	-0.09(-0.40%)
Nov 28, 2017	22.15	22.25	22.12	22.24	244,767	+0.22(+0.98%)
Nov 27, 2017	22.31	22.31	22.01	22.02	257,133	-0.28(-1.27%)
Nov 24, 2017	22.41	22.43	22.30	22.30	86,729	-0.03(-0.12%)
Nov 22, 2017	22.23	22.36	22.23	22.33	212,375	+0.28(+1.26%)
Nov 21, 2017	22.08	22.21	22.05	22.05	349,222	+0.18(+0.80%)
Nov 20, 2017	21.91	21.95	21.83	21.88	172,406	-0.15(-0.68%)
Nov 17, 2017	21.93	22.05	21.89	22.03	237,262	+0.09(+0.43%)
Nov 16, 2017	21.98	21.99	21.86	21.93	181,206	-0.22(-1.01%)
Nov 15, 2017	22.10	22.26	22.10	22.15	127,838	-0.35(-1.53%)
Nov 14, 2017	22.49	22.59	22.40	22.50	225,202	-0.11(-0.48%)
Nov 13, 2017	22.55	22.67	22.51	22.61	1,578,092	-0.19(-0.83%)
Nov 10, 2017	22.85	22.85	22.70	22.80	181,889	-0.13(-0.56%)
Nov 09, 2017	22.79	22.95	22.76	22.93	216,977	-0.09(-0.38%)
Nov 08, 2017	23.06	23.06	22.91	23.01	291,747	-0.05(-0.23%)
Nov 07, 2017	23.07	23.14	23.01	23.07	298,491	+0.16(+0.71%)
Nov 06, 2017	22.64	22.92	22.62	22.91	1,429,663	+0.30(+1.32%)
Nov 03, 2017	22.64	22.64	22.42	22.61	320,378	+0.03(+0.12%)
Nov 02, 2017	22.37	22.58	22.36	22.58	313,457	+0.26(+1.15%)
Nov 01, 2017	22.34	22.47	22.26	22.32	282,193	+0.23(+1.04%)
Oct 31, 2017	22.05	22.18	21.96	22.09	411,411	+0.30(+1.37%)
Oct 30, 2017	21.76	21.88	21.67	21.80	357,929	+0.23(+1.07%)
Oct 27, 2017	21.51	21.61	21.37	21.57	426,604	-0.51(-2.30%)
Oct 26, 2017	22.11	22.15	21.97	22.07	192,811	-0.03(-0.15%)
Oct 25, 2017	22.16	22.21	22.03	22.11	238,281	-0.09(-0.43%)
Oct 24, 2017	22.18	22.32	22.13	22.20	181,680	+0.24(+1.11%)
Oct 23, 2017	22.14	22.17	21.96	21.96	127,190	-0.18(-0.83%)
Oct 20, 2017	22.09	22.14	22.05	22.14	169,065	+0.08(+0.37%)
Oct 19, 2017	22.05	22.19	22.03	22.06	332,181	-0.09(-0.40%)
Oct 18, 2017	22.13	22.17	22.07	22.15	159,880	-0.04(-0.18%)
Oct 17, 2017	22.27	22.27	22.08	22.19	132,215	-0.19(-0.85%)
Oct 16, 2017	22.41	22.45	22.36	22.38	223,340	+0.11(+0.49%)
Oct 13, 2017	22.41	22.45	22.26	22.27	351,701	-0.03(-0.15%)
Oct 12, 2017	22.28	22.34	22.15	22.30	287,893	-0.09(-0.42%)
Oct 11, 2017	22.28	22.44	22.28	22.40	172,690	+0.22(+1.01%)
Oct 10, 2017	22.18	22.24	22.07	22.18	139,001	+0.24(+1.11%)
Oct 09, 2017	21.99	22.05	21.90	21.93	166,574	-0.12(-0.55%)
Oct 06, 2017	22.03	22.06	21.90	22.05	197,515	-0.28(-1.24%)
Oct 05, 2017	22.18	22.36	22.18	22.33	253,791	+0.16(+0.70%)
Oct 04, 2017	22.16	22.22	22.09	22.18	952,097	-0.25(-1.12%)
Oct 03, 2017	22.33	22.45	22.30	22.43	183,767	+0.17(+0.76%)
Oct 02, 2017	22.17	22.30	22.16	22.26	257,071	-0.12(-0.54%)
Sep 29, 2017	22.40	22.42	22.30	22.38	189,221	+0.15(+0.67%)
Sep 28, 2017	22.28	22.34	22.22	22.23	276,493	-0.07(-0.30%)
Sep 27, 2017		22.31	22.12	22.30	298,216	-0.07(-0.33%)
Sep 26, 2017	22.34	22.39	22.24	22.37	499,761	-0.01(-0.06%)
Sep 25, 2017	22.34	22.45	22.31	22.39	314,846	+0.07(+0.30%)
Sep 22, 2017	22.30	22.39	22.27	22.32	240,395	+0.03(+0.15%)
Sep 21, 2017	22.15	22.67	22.10	22.28	355,326	+0.16(+0.70%)
Sep 20, 2017	22.04	22.26	22.01	22.13	387,069	+0.11(+0.49%)
Sep 19, 2017	21.92	22.03	21.87	22.02	339,239	+0.17(+0.77%)
Sep 18, 2017	21.87	21.95	21.72	21.85	1,377,872	+0.18(+0.84%)
Sep 15, 2017	21.52	21.71	21.49	21.67	1,217,919	+0.33(+1.54%)
Sep 14, 2017	21.33	21.52	21.30	21.34	411,914	+0.05(+0.22%)
Sep 13, 2017	21.32	21.37	21.22	21.29	229,213	-0.05(-0.22%)
Sep 12, 2017	21.25	21.40	21.23	21.34	968,717	+0.01(+0.03%)
Sep 11, 2017	21.22	21.35	21.21	21.33	403,137	+0.14(+0.65%)
Sep 08, 2017	21.33	21.33	21.17	21.20	357,108	-0.31(-1.44%)
Sep 07, 2017	21.39	21.55	21.39	21.50	230,530	+0.30(+1.39%)
Sep 06, 2017	21.11	21.28	21.10	21.21	271,888	+0.24(+1.13%)
Sep 05, 2017	20.97	21.15	20.88	20.97	247,114	+0.12(+0.57%)

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.