Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.21	23.23	23.00	23.13	2,575,022	-0.27(-1.16%)
Nov 29, 2017	23.81	23.85	23.32	23.40	2,322,458	-0.48(-2.03%)
Nov 28, 2017	23.90	23.93	23.80	23.88	1,363,910	-0.12(-0.48%)
Nov 27, 2017	24.03	24.07	23.99	24.00	2,080,611	-0.08(-0.32%)
Nov 24, 2017	24.13	24.15	24.04	24.07	1,553,505	+0.15(+0.65%)
Nov 22, 2017	23.98	24.05	23.83	23.92	1,917,296	+0.13(+0.53%)
Nov 21, 2017	23.70	23.79	23.70	23.79	1,674,297	+0.34(+1.44%)
Nov 20, 2017	23.39	23.50	23.36	23.45	1,317,408	+0.17(+0.75%)
Nov 17, 2017	23.30	23.36	23.27	23.28	878,145	+0.02(+0.08%)
Nov 16, 2017	23.10	23.29	23.07	23.26	1,258,252	+0.49(+2.17%)
Nov 15, 2017	22.77	22.82	22.60	22.77	1,381,838	-0.28(-1.22%)
Nov 14, 2017	23.03	23.11	22.98	23.05	974,793	-0.06(-0.25%)
Nov 13, 2017	23.03	23.11	22.93	23.11	1,477,177	-0.16(-0.71%)
Nov 10, 2017	23.21	23.30	23.17	23.27	1,513,680	+0.09(+0.38%)
Nov 09, 2017	23.29	23.38	22.97	23.18	2,894,562	-0.32(-1.36%)
Nov 08, 2017	23.56	23.56	23.42	23.50	2,023,189	+0.19(+0.83%)
Nov 07, 2017	23.22	23.31	23.17	23.31	1,672,046	+0.28(+1.22%)
Nov 06, 2017	23.02	23.06	22.87	23.03	1,313,545	+0.16(+0.72%)
Nov 03, 2017	22.77	22.86	22.75	22.86	1,173,177	+0.08(+0.34%)
Nov 02, 2017	22.83	22.85	22.58	22.79	1,134,252	-0.09(-0.38%)
Nov 01, 2017	23.00	23.00	22.83	22.87	1,585,980	+0.05(+0.21%)
Oct 31, 2017	22.67	22.85	22.67	22.83	1,763,144	+0.30(+1.33%)
Oct 30, 2017	22.51	22.54	22.44	22.53	1,458,513	+0.22(+1.00%)
Oct 27, 2017	22.17	22.31	22.05	22.30	1,814,647	+0.12(+0.52%)
Oct 26, 2017	22.67	22.70	21.92	22.19	4,300,321	-0.50(-2.22%)
Oct 25, 2017	22.89	22.89	22.54	22.69	2,921,379	-0.18(-0.80%)
Oct 24, 2017	22.60	22.88	22.57	22.87	2,967,164	+0.25(+1.11%)
Oct 23, 2017	22.59	22.68	22.55	22.62	2,674,622	+0.28(+1.26%)
Oct 20, 2017	22.31	22.38	22.26	22.34	3,076,682	+0.15(+0.65%)
Oct 19, 2017	22.13	22.20	22.00	22.20	1,539,461	-0.13(-0.56%)
Oct 18, 2017	22.26	22.32	22.20	22.32	1,735,399	+0.00(+0.00%)
Oct 17, 2017	22.18	22.32	22.15	22.32	3,494,541	+0.19(+0.87%)
Oct 16, 2017	22.12	22.15	22.10	22.13	1,869,841	+0.09(+0.39%)
Oct 13, 2017	21.96	22.06	21.96	22.04	1,837,662	+0.33(+1.51%)
Oct 12, 2017	21.67	21.75	21.64	21.71	1,112,273	+0.15(+0.67%)
Oct 11, 2017	21.51	21.57	21.48	21.57	768,499	+0.12(+0.54%)
Oct 10, 2017	21.45	21.48	21.38	21.45	716,199	+0.11(+0.50%)
Oct 09, 2017	21.37	21.38	21.28	21.35	544,221	+0.12(+0.55%)
Oct 06, 2017	21.21	21.25	21.16	21.23	955,894	-0.13(-0.59%)
Oct 05, 2017	21.38	21.38	21.28	21.36	818,291	-0.06(-0.27%)
Oct 04, 2017	21.38	21.42	21.34	21.41	978,261	+0.06(+0.27%)
Oct 03, 2017	21.28	21.36	21.25	21.36	961,662	+0.15(+0.73%)
Oct 02, 2017	21.16	21.20	21.12	21.20	1,085,796	+0.16(+0.78%)
Sep 29, 2017	20.97	21.05	20.94	21.04	1,027,178	+0.16(+0.79%)
Sep 28, 2017	20.75	20.87	20.72	20.87	734,949	+0.15(+0.70%)
Sep 27, 2017	20.61	20.73	20.59	20.73	858,436	+0.20(+0.99%)
Sep 26, 2017	20.64	20.69	20.50	20.52	760,268	-0.20(-0.98%)
Sep 25, 2017	20.82	20.84	20.66	20.73	767,117	-0.02(-0.09%)
Sep 22, 2017	20.79	20.80	20.72	20.75	636,781	-0.05(-0.23%)
Sep 21, 2017	20.95	20.95	20.72	20.79	1,671,042	-0.35(-1.65%)
Sep 20, 2017	21.14	21.16	21.00	21.14	1,137,391	+0.12(+0.55%)
Sep 19, 2017		21.03	20.93	21.03	1,003,423	+0.12(+0.56%)
Sep 18, 2017	20.82	20.93	20.79	20.91	1,572,530	+0.18(+0.89%)
Sep 15, 2017	20.64	20.73	20.61	20.73	868,396	+0.15(+0.70%)
Sep 14, 2017	20.50	20.58	20.43	20.58	717,129	+0.08(+0.38%)
Sep 13, 2017	20.58	20.58	20.49	20.50	1,011,021	-0.08(-0.38%)
Sep 12, 2017		20.58	20.50	20.58	1,012,941	+0.14(+0.66%)
Sep 11, 2017	20.41	20.47	20.39	20.45	784,599	+0.26(+1.29%)
Sep 08, 2017	20.19	20.21	20.12	20.19	494,860	+0.12(+0.58%)
Sep 07, 2017	20.02	20.07	19.98	20.07	622,894	+0.15(+0.78%)
Sep 06, 2017	19.95	19.95	19.88	19.91	558,687	+0.06(+0.29%)
Sep 05, 2017	19.83	19.91	19.74	19.86	1,608,978	-0.09(-0.44%)

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.