Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.25	23.26	23.03	23.16	2,571,380	-0.27(-1.16%)
Nov 29, 2017	23.85	23.88	23.35	23.43	2,319,174	-0.48(-2.02%)
Nov 28, 2017	23.93	23.96	23.83	23.91	1,361,982	-0.12(-0.48%)
Nov 27, 2017	24.07	24.11	24.02	24.03	2,077,669	-0.08(-0.32%)
Nov 24, 2017	24.17	24.18	24.08	24.11	1,551,308	+0.16(+0.65%)
Nov 22, 2017	24.01	24.09	23.86	23.95	1,914,585	+0.13(+0.53%)
Nov 21, 2017	23.73	23.83	23.73	23.83	1,671,929	+0.34(+1.44%)
Nov 20, 2017	23.42	23.54	23.39	23.49	1,315,545	+0.17(+0.75%)
Nov 17, 2017	23.33	23.39	23.30	23.31	876,903	+0.02(+0.08%)
Nov 16, 2017	23.13	23.32	23.10	23.29	1,256,473	+0.49(+2.17%)
Nov 15, 2017	22.80	22.85	22.64	22.80	1,379,885	-0.28(-1.22%)
Nov 14, 2017	23.06	23.14	23.01	23.08	973,415	-0.06(-0.25%)
Nov 13, 2017	23.06	23.14	22.96	23.14	1,475,088	-0.16(-0.71%)
Nov 10, 2017	23.25	23.33	23.21	23.30	1,511,539	+0.09(+0.38%)
Nov 09, 2017	23.32	23.41	23.00	23.22	2,890,469	-0.32(-1.36%)
Nov 08, 2017	23.59	23.59	23.45	23.54	2,020,329	+0.19(+0.83%)
Nov 07, 2017	23.26	23.34	23.21	23.34	1,669,682	+0.28(+1.22%)
Nov 06, 2017	23.05	23.09	22.91	23.06	1,311,688	+0.16(+0.72%)
Nov 03, 2017	22.80	22.90	22.78	22.90	1,171,518	+0.08(+0.34%)
Nov 02, 2017	22.86	22.88	22.62	22.82	1,132,648	-0.09(-0.38%)
Nov 01, 2017	23.03	23.03	22.86	22.91	1,583,738	+0.05(+0.21%)
Oct 31, 2017	22.70	22.88	22.70	22.86	1,760,651	+0.30(+1.33%)
Oct 30, 2017	22.54	22.57	22.47	22.56	1,456,451	+0.22(+1.00%)
Oct 27, 2017	22.20	22.34	22.08	22.34	1,812,081	+0.12(+0.52%)
Oct 26, 2017	22.70	22.73	21.95	22.22	4,294,240	-0.50(-2.22%)
Oct 25, 2017	22.93	22.93	22.57	22.72	2,917,248	-0.18(-0.80%)
Oct 24, 2017	22.64	22.92	22.61	22.91	2,962,968	+0.25(+1.11%)
Oct 23, 2017	22.63	22.71	22.59	22.65	2,670,840	+0.28(+1.26%)
Oct 20, 2017	22.34	22.41	22.29	22.37	3,072,331	+0.15(+0.65%)
Oct 19, 2017	22.16	22.23	22.03	22.23	1,537,285	-0.13(-0.56%)
Oct 18, 2017	22.29	22.35	22.23	22.35	1,732,945	+0.00(+0.00%)
Oct 17, 2017	22.21	22.35	22.18	22.35	3,489,600	+0.19(+0.87%)
Oct 16, 2017	22.15	22.18	22.13	22.16	1,867,197	+0.09(+0.39%)
Oct 13, 2017	22.00	22.09	21.99	22.07	1,835,064	+0.33(+1.51%)
Oct 12, 2017	21.71	21.78	21.67	21.74	1,110,701	+0.15(+0.67%)
Oct 11, 2017	21.54	21.60	21.51	21.60	767,412	+0.12(+0.54%)
Oct 10, 2017	21.48	21.51	21.41	21.48	715,186	+0.11(+0.50%)
Oct 09, 2017	21.40	21.41	21.31	21.38	543,451	+0.12(+0.55%)
Oct 06, 2017	21.24	21.28	21.19	21.26	954,543	-0.13(-0.59%)
Oct 05, 2017	21.41	21.41	21.31	21.39	817,134	-0.06(-0.27%)
Oct 04, 2017	21.41	21.45	21.37	21.44	976,878	+0.06(+0.27%)
Oct 03, 2017	21.31	21.39	21.28	21.39	960,303	+0.16(+0.73%)
Oct 02, 2017	21.19	21.23	21.15	21.23	1,084,260	+0.16(+0.78%)
Sep 29, 2017	21.00	21.08	20.97	21.07	1,025,725	+0.16(+0.79%)
Sep 28, 2017	20.78	20.90	20.75	20.90	733,910	+0.15(+0.70%)
Sep 27, 2017	20.64	20.76	20.62	20.76	857,222	+0.20(+0.99%)
Sep 26, 2017	20.67	20.72	20.53	20.55	759,192	-0.20(-0.98%)
Sep 25, 2017	20.85	20.87	20.69	20.76	766,033	-0.02(-0.09%)
Sep 22, 2017	20.82	20.83	20.75	20.78	635,881	-0.05(-0.23%)
Sep 21, 2017	20.98	20.98	20.75	20.82	1,668,679	-0.35(-1.65%)
Sep 20, 2017	21.17	21.19	21.03	21.17	1,135,783	+0.12(+0.55%)
Sep 19, 2017		21.06	20.95	21.06	1,002,005	+0.12(+0.55%)
Sep 18, 2017	20.85	20.96	20.82	20.94	1,570,307	+0.18(+0.89%)
Sep 15, 2017	20.67	20.76	20.64	20.76	867,168	+0.15(+0.70%)
Sep 14, 2017	20.53	20.61	20.46	20.61	716,115	+0.08(+0.38%)
Sep 13, 2017	20.61	20.61	20.51	20.53	1,009,591	-0.08(-0.38%)
Sep 12, 2017		20.61	20.53	20.61	1,011,508	+0.14(+0.66%)
Sep 11, 2017	20.44	20.49	20.42	20.48	783,489	+0.26(+1.29%)
Sep 08, 2017	20.21	20.24	20.15	20.21	494,160	+0.12(+0.58%)
Sep 07, 2017	20.05	20.10	20.01	20.10	622,013	+0.16(+0.78%)
Sep 06, 2017	19.98	19.98	19.90	19.94	557,897	+0.06(+0.29%)
Sep 05, 2017	19.86	19.94	19.77	19.88	1,606,703	-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.