Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.33	21.47	21.23	21.24	16,399	-0.07(-0.31%)
Nov 29, 2017	21.39	21.39	21.24	21.30	24,578	-0.10(-0.46%)
Nov 28, 2017	21.34	21.42	21.33	21.40	11,144	+0.14(+0.68%)
Nov 27, 2017	21.33	21.33	21.23	21.26	28,234	-0.15(-0.69%)
Nov 24, 2017	21.42	21.42	21.39	21.41	4,882	+0.03(+0.13%)
Nov 22, 2017	21.47	21.47	21.34	21.38	8,301	-0.05(-0.22%)
Nov 21, 2017	21.43	21.44	21.42	21.43	4,500	+0.15(+0.69%)
Nov 20, 2017	21.29	21.29	21.23	21.28	39,989	+0.15(+0.72%)
Nov 17, 2017	21.17	21.19	21.13	21.13	41,711	-0.12(-0.57%)
Nov 16, 2017	21.14	21.25	21.14	21.25	13,417	+0.26(+1.23%)
Nov 15, 2017	21.00	21.06	20.94	20.99	65,758	-0.14(-0.64%)
Nov 14, 2017	21.20	21.20	21.11	21.13	63,985	-0.15(-0.72%)
Nov 13, 2017	21.20	21.29	21.20	21.28	79,941	-0.05(-0.21%)
Nov 10, 2017	21.36	21.36	21.28	21.33	105,073	-0.05(-0.25%)
Nov 09, 2017	21.40	21.40	21.30	21.38	128,808	-0.16(-0.73%)
Nov 08, 2017	21.52	21.56	21.49	21.54	16,140	+0.07(+0.34%)
Nov 07, 2017	21.54	21.55	21.46	21.46	8,015	-0.04(-0.20%)
Nov 06, 2017	21.49	21.51	21.47	21.50	9,089	+0.02(+0.09%)
Nov 03, 2017	21.43	21.49	21.43	21.48	11,227	-0.01(-0.04%)
Nov 02, 2017	21.46	21.49	21.39	21.49	4,564	+0.03(+0.14%)
Nov 01, 2017	21.47	21.47	21.46	21.46	3,220	+0.11(+0.54%)
Oct 31, 2017	21.31	21.36	21.31	21.35	13,576	+0.09(+0.43%)
Oct 30, 2017	21.29	21.30	21.24	21.26	11,666	-0.01(-0.04%)
Oct 27, 2017	21.26	21.29	21.26	21.26	15,460	+0.06(+0.29%)
Oct 26, 2017	21.18	21.23	21.16	21.20	7,774	+0.12(+0.58%)
Oct 25, 2017	21.19	21.19	21.01	21.08	21,895	-0.11(-0.54%)
Oct 24, 2017	21.18	21.20	21.17	21.20	24,108	+0.08(+0.36%)
Oct 23, 2017	21.25	21.25	21.12	21.12	9,171	-0.07(-0.32%)
Oct 20, 2017	21.19	21.20	21.16	21.19	13,260	+0.08(+0.36%)
Oct 19, 2017	21.09	21.11	21.09	21.11	4,009	-0.08(-0.36%)
Oct 18, 2017	21.22	21.22	21.17	21.19	13,593	+0.05(+0.24%)
Oct 17, 2017	21.11	21.15	21.11	21.14	5,328	-0.01(-0.06%)
Oct 16, 2017	21.15	21.16	21.12	21.15	28,714	+0.05(+0.22%)
Oct 13, 2017	21.10	21.12	21.10	21.10	8,301	+0.09(+0.41%)
Oct 12, 2017	21.03	21.05	21.02	21.02	14,051	-0.02(-0.11%)
Oct 11, 2017	20.94	21.04	20.94	21.04	10,996	+0.03(+0.13%)
Oct 10, 2017	20.95	21.01	20.94	21.01	9,301	+0.12(+0.58%)
Oct 09, 2017	20.94	20.94	20.89	20.89	5,349	-0.02(-0.12%)
Oct 06, 2017	20.90	20.92	20.88	20.92	14,268	-0.02(-0.10%)
Oct 05, 2017	20.89	20.95	20.87	20.94	4,488	+0.10(+0.47%)
Oct 04, 2017	20.85	20.85	20.82	20.84	4,852	-0.03(-0.13%)
Oct 03, 2017	20.81	20.87	20.81	20.87	16,651	+0.10(+0.47%)
Oct 02, 2017	20.69	20.77	20.69	20.77	4,625	+0.11(+0.53%)
Sep 29, 2017	20.54	20.69	20.54	20.66	48,392	+0.12(+0.60%)
Sep 28, 2017	20.51	20.56	20.49	20.54	21,085	-0.03(-0.13%)
Sep 27, 2017	20.46	20.57	20.45	20.56	75,519	+0.12(+0.58%)
Sep 26, 2017	20.46	20.46	20.42	20.45	5,348	+0.05(+0.24%)
Sep 25, 2017	20.45	20.46	20.37	20.40	7,113	-0.13(-0.65%)
Sep 22, 2017	20.51	20.53	20.47	20.53	8,368	+0.03(+0.13%)
Sep 21, 2017	20.51	20.54	20.50	20.50	5,918	-0.02(-0.11%)
Sep 20, 2017	20.52	20.54	20.49	20.53	12,529	+0.05(+0.26%)
Sep 19, 2017	20.50	20.51	20.45	20.47	12,069	+0.00(+0.02%)
Sep 18, 2017	20.45	20.48	20.43	20.47	5,614	+0.12(+0.58%)
Sep 15, 2017	20.34	20.35	20.30	20.35	67,379	-0.06(-0.27%)
Sep 14, 2017	20.39	20.42	20.38	20.41	9,832	-0.01(-0.07%)
Sep 13, 2017	20.43	20.44	20.40	20.42	30,628	-0.01(-0.04%)
Sep 12, 2017	20.46	20.46	20.41	20.43	13,524	+0.03(+0.16%)
Sep 11, 2017	20.29	20.39	20.29	20.39	69,501	+0.28(+1.40%)
Sep 08, 2017	20.16	20.16	20.11	20.11	18,905	-0.05(-0.25%)
Sep 07, 2017	20.15	20.19	20.14	20.16	5,768	-0.01(-0.06%)
Sep 06, 2017	20.09	20.18	20.09	20.17	14,007	+0.17(+0.84%)
Sep 05, 2017	20.17	20.17	19.98	20.01	18,028	-0.26(-1.28%)

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.