Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.74	20.74	20.40	20.42	248,324	-0.21(-1.02%)
Nov 29, 2017	20.86	20.86	20.56	20.63	239,705	-0.26(-1.24%)
Nov 28, 2017	20.79	20.91	20.72	20.88	122,037	+0.16(+0.78%)
Nov 27, 2017	20.94	20.98	20.71	20.72	117,249	-0.21(-1.00%)
Nov 24, 2017	20.76	20.99	20.63	20.93	85,579	+0.20(+0.97%)
Nov 22, 2017	21.11	21.43	20.69	20.73	323,265	-0.39(-1.86%)
Nov 21, 2017	20.64	21.14	20.53	21.12	249,624	+0.54(+2.60%)
Nov 20, 2017	20.55	20.78	20.44	20.59	172,407	+0.03(+0.14%)
Nov 17, 2017	20.70	20.96	20.40	20.56	263,870	-0.22(-1.06%)
Nov 16, 2017	20.65	21.16	20.54	20.78	332,397	+0.20(+0.98%)
Nov 15, 2017	20.27	20.79	20.22	20.58	327,287	+0.24(+1.18%)
Nov 14, 2017	19.99	20.41	19.99	20.34	260,567	+0.30(+1.48%)
Nov 13, 2017	19.97	20.21	19.40	20.04	433,935	+0.06(+0.29%)
Nov 10, 2017	20.50	20.57	19.98	19.99	206,096	-0.57(-2.79%)
Nov 09, 2017	20.44	20.60	20.28	20.56	157,455	+0.00(+0.00%)
Nov 08, 2017	20.51	20.59	20.33	20.56	186,054	+0.05(+0.23%)
Nov 07, 2017	20.56	20.74	20.33	20.51	204,644	-0.05(-0.23%)
Nov 06, 2017	20.53	20.66	20.42	20.56	213,875	+0.04(+0.19%)
Nov 03, 2017	20.38	20.65	20.27	20.52	287,290	+0.11(+0.51%)
Nov 02, 2017	20.45	20.55	20.25	20.42	297,072	-0.11(-0.56%)
Nov 01, 2017	20.58	20.66	20.19	20.53	295,558	+0.12(+0.61%)
Oct 31, 2017	19.64	20.74	19.31	20.41	578,668	+0.97(+4.97%)
Oct 30, 2017	19.45	19.55	19.12	19.44	144,564	+0.03(+0.15%)
Oct 27, 2017	19.26	19.41	19.08	19.41	88,655	+0.21(+1.10%)
Oct 26, 2017	19.05	19.30	18.98	19.20	83,483	+0.12(+0.65%)
Oct 25, 2017	19.45	19.51	19.06	19.08	107,133	-0.36(-1.87%)
Oct 24, 2017	19.50	19.68	19.36	19.44	154,261	-0.03(-0.15%)
Oct 23, 2017	19.60	19.61	19.45	19.47	72,054	-0.09(-0.44%)
Oct 20, 2017	19.52	19.62	19.48	19.56	132,116	+0.19(+0.99%)
Oct 19, 2017	19.51	19.57	19.24	19.36	97,421	-0.16(-0.83%)
Oct 18, 2017	19.44	19.79	19.44	19.53	89,231	+0.11(+0.59%)
Oct 17, 2017	19.53	19.53	19.34	19.41	64,494	-0.11(-0.54%)
Oct 16, 2017	19.69	19.77	19.36	19.52	110,459	-0.12(-0.63%)
Oct 13, 2017	19.86	19.87	19.63	19.64	147,214	-0.23(-1.15%)
Oct 12, 2017	19.65	19.90	19.45	19.87	174,608	+0.22(+1.12%)
Oct 11, 2017	19.65	19.72	19.51	19.65	162,412	+0.00(+0.00%)
Oct 10, 2017	19.66	19.72	19.51	19.65	102,228	+0.09(+0.44%)
Oct 09, 2017	19.69	19.88	19.52	19.57	93,675	-0.09(-0.44%)
Oct 06, 2017	19.72	19.72	19.41	19.65	94,871	-0.10(-0.48%)
Oct 05, 2017	19.91	19.95	19.74	19.75	98,966	-0.11(-0.53%)
Oct 04, 2017	19.79	20.00	19.79	19.85	108,767	+0.02(+0.10%)
Oct 03, 2017	19.80	19.88	19.59	19.83	181,022	-0.03(-0.14%)
Oct 02, 2017	19.55	19.87	19.48	19.86	196,521	+0.43(+2.21%)
Sep 29, 2017	19.36	19.53	19.35	19.43	182,652	+0.09(+0.44%)
Sep 28, 2017	19.31	19.38	19.16	19.35	105,041	-0.01(-0.05%)
Sep 27, 2017	19.16	19.43	18.98	19.36	173,684	+0.30(+1.55%)
Sep 26, 2017	19.20	19.36	19.01	19.06	121,523	-0.16(-0.85%)
Sep 25, 2017	19.02	19.24	18.94	19.22	178,675	+0.16(+0.85%)
Sep 22, 2017	18.77	19.14	18.67	19.06	103,906	+0.25(+1.32%)
Sep 21, 2017	18.57	18.87	18.51	18.81	126,962	+0.23(+1.23%)
Sep 20, 2017	18.64	18.82	18.54	18.58	94,170	-0.04(-0.20%)
Sep 19, 2017	18.89	18.99	18.59	18.62	109,338	-0.26(-1.36%)
Sep 18, 2017	18.77	18.99	18.77	18.88	127,433	+0.08(+0.41%)
Sep 15, 2017	18.92	19.11	18.72	18.80	315,938	-0.09(-0.45%)
Sep 14, 2017	18.95	19.03	18.83	18.89	108,836	-0.19(-1.00%)
Sep 13, 2017	18.80	19.08	18.80	19.08	161,433	+0.29(+1.52%)
Sep 12, 2017	18.70	18.87	18.50	18.79	222,335	+0.41(+2.23%)
Sep 11, 2017	18.34	18.57	18.27	18.38	250,869	+0.14(+0.78%)
Sep 08, 2017	18.26	18.44	18.02	18.24	254,640	-0.10(-0.52%)
Sep 07, 2017	18.45	18.49	18.27	18.33	184,390	-0.12(-0.67%)
Sep 06, 2017	18.27	18.47	18.15	18.46	154,639	+0.21(+1.15%)
Sep 05, 2017	18.31	18.50	18.18	18.25	181,953	-0.09(-0.47%)

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.