Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.12	22.72	22.12	22.44	986,432	+0.39(+1.77%)
Nov 29, 2017	22.12	22.12	21.88	22.05	595,666	-0.03(-0.14%)
Nov 28, 2017	21.95	22.15	21.79	22.08	661,359	+0.13(+0.59%)
Nov 27, 2017	22.00	22.21	21.90	21.95	521,564	+0.00(+0.00%)
Nov 24, 2017	22.22	22.25	21.72	21.95	275,244	-0.27(-1.22%)
Nov 22, 2017	21.93	22.23	21.79	22.22	732,197	+0.34(+1.55%)
Nov 21, 2017	21.86	22.06	21.79	21.88	616,513	+0.07(+0.32%)
Nov 20, 2017	21.55	21.89	21.55	21.81	943,898	+0.20(+0.93%)
Nov 17, 2017	21.40	21.68	21.11	21.61	795,942	+0.24(+1.12%)
Nov 16, 2017	21.28	21.56	21.28	21.37	665,408	+0.07(+0.33%)
Nov 15, 2017	21.12	21.41	21.01	21.30	732,385	-0.06(-0.28%)
Nov 14, 2017	21.21	21.45	21.19	21.36	984,817	+0.05(+0.23%)
Nov 13, 2017	20.91	21.47	20.91	21.31	1,603,216	+0.27(+1.28%)
Nov 10, 2017	20.99	21.36	20.85	21.04	1,352,199	+0.14(+0.67%)
Nov 09, 2017	20.98	21.12	20.88	20.90	1,427,633	-0.12(-0.57%)
Nov 08, 2017	21.18	21.21	20.89	21.02	1,307,257	-0.27(-1.27%)
Nov 07, 2017	21.02	21.36	20.95	21.29	1,222,415	+0.29(+1.38%)
Nov 06, 2017	21.55	22.40	20.65	21.00	1,716,376	-0.99(-4.50%)
Nov 03, 2017	21.78	22.17	21.65	21.99	1,630,937	+0.30(+1.38%)
Nov 02, 2017	21.72	21.91	21.59	21.69	1,054,449	-0.11(-0.50%)
Nov 01, 2017	22.17	22.36	21.64	21.80	723,636	-0.26(-1.18%)
Oct 31, 2017	21.73	22.08	21.70	22.06	1,023,078	+0.33(+1.52%)
Oct 30, 2017	21.82	21.90	21.55	21.73	635,121	-0.18(-0.82%)
Oct 27, 2017	21.87	21.95	21.43	21.91	873,168	-0.01(-0.05%)
Oct 26, 2017	21.39	21.92	21.22	21.92	942,173	+0.57(+2.67%)
Oct 25, 2017	21.59	21.66	20.95	21.35	603,994	-0.28(-1.29%)
Oct 24, 2017	21.01	21.83	20.99	21.63	1,393,344	+0.71(+3.39%)
Oct 23, 2017	21.50	21.57	20.91	20.92	744,523	-0.58(-2.70%)
Oct 20, 2017	21.60	21.76	21.42	21.50	614,977	-0.04(-0.19%)
Oct 19, 2017	21.62	21.64	21.31	21.54	816,832	-0.24(-1.10%)
Oct 18, 2017	22.07	22.27	21.74	21.78	1,013,139	-0.26(-1.18%)
Oct 17, 2017	21.92	22.28	21.92	22.04	711,255	+0.08(+0.36%)
Oct 16, 2017	22.27	22.32	21.93	21.96	1,018,946	-0.32(-1.44%)
Oct 13, 2017	22.27	22.33	22.01	22.28	386,193	+0.16(+0.72%)
Oct 12, 2017	22.08	22.21	22.01	22.12	842,283	-0.02(-0.09%)
Oct 11, 2017	22.18	22.23	22.07	22.14	1,043,225	-0.06(-0.27%)
Oct 10, 2017	22.46	22.49	22.08	22.20	869,149	-0.10(-0.45%)
Oct 09, 2017	22.70	22.81	22.29	22.30	1,753,515	-0.28(-1.24%)
Oct 06, 2017	22.58	22.82	22.47	22.58	882,477	-0.09(-0.40%)
Oct 05, 2017	22.76	22.99	22.50	22.67	458,850	-0.05(-0.22%)
Oct 04, 2017	23.00	23.08	22.66	22.72	1,578,257	-0.28(-1.22%)
Oct 03, 2017	23.11	23.25	22.99	23.00	699,241	+0.00(+0.00%)
Oct 02, 2017	23.07	23.34	22.96	23.00	972,975	-0.05(-0.22%)
Sep 29, 2017	23.02	23.46	23.00	23.05	1,193,891	-0.04(-0.17%)
Sep 28, 2017	22.99	23.17	22.80	23.09	648,977	+0.10(+0.43%)
Sep 27, 2017	22.83	23.12	22.63	22.99	525,572	+0.25(+1.10%)
Sep 26, 2017	22.65	23.03	22.62	22.74	966,340	+0.09(+0.40%)
Sep 25, 2017	22.49	22.66	22.45	22.65	363,334	+0.14(+0.62%)
Sep 22, 2017	22.50	22.56	22.38	22.51	659,620	+0.01(+0.04%)
Sep 21, 2017	22.76	22.81	22.34	22.50	781,112	-0.27(-1.19%)
Sep 20, 2017	23.01	23.18	22.69	22.77	1,087,160	-0.26(-1.13%)
Sep 19, 2017	22.88	23.16	22.75	23.03	1,186,730	+0.19(+0.83%)
Sep 18, 2017	22.51	22.96	22.29	22.84	1,667,069	+0.39(+1.74%)
Sep 15, 2017	22.06	22.49	21.81	22.45	3,501,479	+0.51(+2.32%)
Sep 14, 2017	22.22	22.36	21.82	21.94	1,462,180	-0.42(-1.88%)
Sep 13, 2017	20.93	22.44	20.85	22.36	2,145,760	+1.43(+6.83%)
Sep 12, 2017	20.34	20.93	20.27	20.93	1,483,170	+0.59(+2.90%)
Sep 11, 2017	20.14	20.36	20.12	20.34	956,350	+0.34(+1.70%)
Sep 08, 2017	19.88	20.07	19.74	20.00	816,194	+0.08(+0.40%)
Sep 07, 2017	20.00	20.00	19.77	19.92	413,074	-0.04(-0.20%)
Sep 06, 2017	20.14	20.14	19.77	19.96	575,473	-0.04(-0.20%)
Sep 05, 2017	20.04	20.25	19.93	20.00	669,253	-0.11(-0.55%)

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.