Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.65	20.65	20.49	20.52	112,045	-0.14(-0.67%)
Nov 29, 2017	20.81	20.81	20.62	20.66	207,622	-0.18(-0.85%)
Nov 28, 2017	20.75	20.86	20.71	20.84	93,590	+0.12(+0.59%)
Nov 27, 2017	20.78	20.79	20.69	20.72	97,699	-0.21(-1.03%)
Nov 24, 2017	20.92	20.95	20.91	20.93	65,129	-0.08(-0.40%)
Nov 22, 2017	20.92	21.02	20.91	21.02	132,418	+0.22(+1.07%)
Nov 21, 2017	20.75	20.85	20.75	20.79	134,429	+0.22(+1.08%)
Nov 20, 2017	20.48	20.59	20.46	20.57	155,186	+0.02(+0.11%)
Nov 17, 2017	20.50	20.60	20.46	20.55	89,413	-0.08(-0.37%)
Nov 16, 2017	20.52	20.69	20.52	20.62	111,576	+0.31(+1.55%)
Nov 15, 2017	20.37	20.37	20.22	20.31	133,799	-0.29(-1.41%)
Nov 14, 2017	20.70	20.71	20.55	20.60	110,579	-0.10(-0.48%)
Nov 13, 2017	20.62	20.72	20.61	20.70	96,330	-0.01(-0.04%)
Nov 10, 2017	20.82	20.82	20.66	20.71	514,073	-0.16(-0.77%)
Nov 09, 2017	20.89	20.92	20.75	20.87	124,622	-0.09(-0.44%)
Nov 08, 2017	20.95	20.97	20.86	20.96	98,811	+0.10(+0.48%)
Nov 07, 2017	20.99	21.00	20.83	20.86	125,286	-0.12(-0.58%)
Nov 06, 2017	20.88	20.99	20.87	20.98	182,333	+0.21(+1.00%)
Nov 03, 2017	20.88	20.88	20.66	20.78	231,589	-0.29(-1.37%)
Nov 02, 2017	20.98	21.07	20.95	21.07	259,614	+0.09(+0.42%)
Nov 01, 2017	21.14	21.14	20.97	20.98	145,415	+0.01(+0.04%)
Oct 31, 2017	21.00	21.00	20.89	20.97	154,872	+0.12(+0.59%)
Oct 30, 2017	20.92	20.93	20.80	20.85	118,086	-0.18(-0.84%)
Oct 27, 2017	20.93	21.05	20.83	21.02	156,210	-0.02(-0.07%)
Oct 26, 2017	21.26	21.26	21.03	21.04	154,873	-0.12(-0.54%)
Oct 25, 2017	21.27	21.33	21.06	21.15	174,842	-0.05(-0.22%)
Oct 24, 2017	21.20	21.25	21.13	21.20	162,506	+0.06(+0.29%)
Oct 23, 2017	21.32	21.32	21.14	21.14	122,251	-0.19(-0.90%)
Oct 20, 2017	21.35	21.35	21.27	21.33	104,958	+0.12(+0.58%)
Oct 19, 2017	21.18	21.21	21.10	21.21	71,938	-0.25(-1.14%)
Oct 18, 2017	21.53	21.55	21.44	21.45	109,109	+0.07(+0.35%)
Oct 17, 2017	21.48	21.49	21.35	21.38	100,630	-0.20(-0.95%)
Oct 16, 2017	21.66	21.71	21.56	21.58	72,118	-0.05(-0.25%)
Oct 13, 2017	21.70	21.71	21.64	21.64	120,396	+0.07(+0.32%)
Oct 12, 2017	21.60	21.61	21.54	21.57	93,431	+0.05(+0.25%)
Oct 11, 2017	21.47	21.54	21.45	21.51	97,291	-0.13(-0.60%)
Oct 10, 2017	21.58	21.71	21.56	21.64	251,424	+0.21(+0.97%)
Oct 09, 2017	21.47	21.48	21.35	21.44	114,787	-0.17(-0.78%)
Oct 06, 2017	21.57	21.66	21.56	21.61	144,044	-0.10(-0.46%)
Oct 05, 2017	21.61	21.82	21.61	21.71	79,335	+0.17(+0.80%)
Oct 04, 2017	21.54	21.60	21.52	21.53	229,595	+0.17(+0.81%)
Oct 03, 2017	21.26	21.38	21.25	21.36	264,030	+0.33(+1.57%)
Oct 02, 2017	20.99	21.08	20.95	21.03	232,589	+0.05(+0.26%)
Sep 29, 2017	20.93	21.02	20.82	20.98	201,566	+0.31(+1.52%)
Sep 28, 2017	20.61	20.71	20.59	20.66	82,042	-0.02(-0.11%)
Sep 27, 2017	20.69	20.75	20.61	20.69	439,735	+0.06(+0.30%)
Sep 26, 2017	20.71	20.74	20.59	20.62	122,333	-0.02(-0.07%)
Sep 25, 2017	20.81	20.82	20.55	20.64	260,510	-0.69(-3.23%)
Sep 22, 2017	21.41	21.41	21.29	21.33	98,769	-0.29(-1.35%)
Sep 21, 2017	21.74	21.74	21.59	21.62	135,200	-0.01(-0.06%)
Sep 20, 2017	21.70	21.74	21.44	21.64	228,887	+0.14(+0.64%)
Sep 19, 2017	21.54	21.58	21.42	21.50	154,551	+0.07(+0.32%)
Sep 18, 2017	21.50	21.56	21.41	21.43	423,808	+0.08(+0.36%)
Sep 15, 2017	21.25	21.39	21.18	21.35	117,007	+0.21(+1.01%)
Sep 14, 2017	20.98	21.14	20.98	21.14	77,371	+0.17(+0.80%)
Sep 13, 2017	21.01	21.04	20.95	20.97	328,100	-0.02(-0.11%)
Sep 12, 2017	21.08	21.08	20.97	21.00	113,216	+0.08(+0.36%)
Sep 11, 2017	20.86	20.97	20.81	20.92	218,725	+0.37(+1.81%)
Sep 08, 2017	20.63	20.70	20.48	20.55	133,509	-0.13(-0.62%)
Sep 07, 2017	20.60	20.68	20.56	20.68	200,702	+0.21(+1.04%)
Sep 06, 2017	20.43	20.49	20.41	20.46	199,750	+0.11(+0.56%)
Sep 05, 2017	20.43	20.44	20.23	20.35	128,997	-0.11(-0.52%)

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.