Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.31	20.31	20.15	20.16	10,042	-0.10(-0.49%)
Nov 29, 2017	20.38	20.38	20.20	20.26	28,429	-0.14(-0.69%)
Nov 28, 2017	20.38	20.48	20.38	20.40	15,431	+0.15(+0.74%)
Nov 27, 2017	20.33	20.34	20.25	20.25	25,164	-0.11(-0.54%)
Nov 24, 2017	20.32	20.38	20.29	20.36	12,655	+0.01(+0.05%)
Nov 23, 2017	20.30	20.38	20.23	20.35	33,944	+0.11(+0.54%)
Nov 22, 2017	20.46	20.46	20.24	20.24	17,327	-0.15(-0.74%)
Nov 21, 2017	20.36	20.44	20.36	20.39	12,468	+0.06(+0.30%)
Nov 20, 2017	20.29	20.37	20.29	20.33	11,048	+0.19(+0.94%)
Nov 17, 2017	20.23	20.23	20.09	20.14	3,585	-0.11(-0.54%)
Nov 16, 2017	20.15	20.28	20.15	20.25	13,486	+0.18(+0.90%)
Nov 15, 2017	20.00	20.07	20.00	20.07	7,051	-0.03(-0.15%)
Nov 14, 2017	20.14	20.18	20.09	20.10	11,061	-0.10(-0.50%)
Nov 13, 2017	20.10	20.24	20.10	20.20	14,943	-0.01(-0.05%)
Nov 10, 2017	20.24	20.27	20.19	20.21	9,773	-0.12(-0.59%)
Nov 09, 2017	20.41	20.41	20.20	20.33	16,302	-0.24(-1.17%)
Nov 08, 2017	20.49	20.60	20.49	20.57	21,473	+0.08(+0.39%)
Nov 07, 2017	20.61	20.61	20.45	20.49	23,451	-0.21(-1.01%)
Nov 06, 2017	20.72	20.74	20.68	20.70	9,414	-0.01(-0.05%)
Nov 03, 2017	20.68	20.74	20.62	20.71	29,801	+0.06(+0.29%)
Nov 02, 2017	20.58	20.65	20.54	20.65	11,348	+0.06(+0.29%)
Nov 01, 2017	20.67	20.67	20.54	20.59	30,126	-0.01(-0.05%)
Oct 31, 2017	20.58	20.62	20.55	20.60	24,975	+0.10(+0.49%)
Oct 30, 2017	20.50	20.53	20.47	20.50	19,550	+0.02(+0.10%)
Oct 27, 2017	20.58	20.58	20.48	20.48	11,781	+0.01(+0.05%)
Oct 26, 2017	20.35	20.48	20.33	20.47	31,834	+0.34(+1.69%)
Oct 25, 2017	20.27	20.28	20.10	20.13	31,446	-0.13(-0.64%)
Oct 24, 2017	20.31	20.31	20.25	20.26	9,754	-0.02(-0.10%)
Oct 23, 2017	20.38	20.39	20.27	20.28	14,164	-0.03(-0.15%)
Oct 20, 2017	20.38	20.38	20.30	20.31	13,421	-0.11(-0.54%)
Oct 19, 2017	20.40	20.44	20.37	20.42	21,788	-0.15(-0.73%)
Oct 18, 2017	20.57	20.58	20.55	20.57	21,089	+0.09(+0.44%)
Oct 17, 2017	20.50	20.52	20.46	20.48	30,950	-0.06(-0.29%)
Oct 16, 2017	20.54	20.54	20.50	20.54	58,768	+0.02(+0.10%)
Oct 13, 2017	20.51	20.54	20.50	20.52	32,055	+0.02(+0.10%)
Oct 12, 2017	20.53	20.54	20.50	20.50	27,282	+0.03(+0.15%)
Oct 11, 2017	20.44	20.48	20.42	20.47	17,244	-0.03(-0.15%)
Oct 10, 2017	20.44	20.50	20.40	20.50	4,886	+0.17(+0.84%)
Oct 06, 2017	20.36	20.36	20.30	20.33	21,231	-0.06(-0.27%)
Oct 05, 2017	20.37	20.39	20.34	20.39	9,964	+0.04(+0.17%)
Oct 04, 2017	20.32	20.37	20.30	20.35	10,065	+0.05(+0.25%)
Oct 03, 2017	20.28	20.33	20.28	20.30	9,681	+0.02(+0.10%)
Oct 02, 2017	20.22	20.28	20.17	20.28	22,598	+0.14(+0.67%)
Sep 29, 2017	20.07	20.15	20.07	20.14	34,641	+0.12(+0.62%)
Sep 28, 2017	19.91	20.02	19.91	20.02	5,597	+0.04(+0.20%)
Sep 27, 2017	19.95	20.06	19.95	19.98	22,757	-0.04(-0.20%)
Sep 26, 2017	20.03	20.08	20.02	20.02	12,758	-0.05(-0.25%)
Sep 25, 2017	20.07	20.08	20.05	20.07	24,091	+0.02(+0.10%)
Sep 22, 2017	20.05	20.06	20.02	20.05	5,397	+0.08(+0.40%)
Sep 21, 2017	20.01	20.01	19.94	19.97	15,074	-0.06(-0.30%)
Sep 20, 2017	20.01	20.03	19.98	20.03	6,283	+0.01(+0.02%)
Sep 19, 2017		20.03	19.98	20.02	13,022	+0.02(+0.12%)
Sep 18, 2017	20.01	20.02	19.97	20.00	7,715	+0.08(+0.40%)
Sep 15, 2017	19.88	19.92	19.88	19.92	17,467	-0.07(-0.35%)
Sep 14, 2017	20.01	20.01	19.95	19.99	9,700	-0.02(-0.10%)
Sep 13, 2017	20.03	20.05	20.00	20.01	15,593	+0.02(+0.10%)
Sep 12, 2017	20.09	20.09	19.99	19.99	6,262	-0.07(-0.35%)
Sep 11, 2017	19.98	20.06	19.98	20.06	3,518	+0.26(+1.31%)
Sep 08, 2017	19.83	19.86	19.80	19.80	6,343	-0.07(-0.35%)
Sep 07, 2017	19.86	19.89	19.85	19.87	12,542	+0.12(+0.61%)
Sep 06, 2017	19.72	19.78	19.68	19.75	45,122	+0.14(+0.71%)
Sep 05, 2017	19.72	19.72	19.61	19.61	6,505	-0.26(-1.31%)

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.