Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.44	22.10	21.29	21.94	792,487	+0.68(+3.20%)
Nov 29, 2017	20.78	21.34	20.59	21.26	964,347	+0.48(+2.33%)
Nov 28, 2017	20.57	20.92	20.49	20.78	1,047,286	+0.33(+1.59%)
Nov 27, 2017	20.57	20.57	20.24	20.45	853,421	-0.09(-0.43%)
Nov 24, 2017	20.76	20.78	20.48	20.54	261,201	-0.16(-0.76%)
Nov 22, 2017	20.68	20.77	20.56	20.70	827,380	+0.05(+0.24%)
Nov 21, 2017	20.82	20.82	20.61	20.65	618,996	-0.05(-0.24%)
Nov 20, 2017	20.63	20.81	20.49	20.70	743,909	-0.01(-0.05%)
Nov 17, 2017	20.57	20.88	20.54	20.71	535,135	+0.03(+0.14%)
Nov 16, 2017	20.63	20.88	20.55	20.68	783,650	+0.15(+0.72%)
Nov 15, 2017	20.46	20.79	20.38	20.53	649,595	-0.14(-0.67%)
Nov 14, 2017	20.64	20.76	20.37	20.67	799,083	-0.10(-0.48%)
Nov 13, 2017	20.68	21.02	20.63	20.77	713,829	+0.00(+0.00%)
Nov 10, 2017	21.08	21.20	20.72	20.77	1,102,609	-0.30(-1.41%)
Nov 09, 2017	21.22	21.32	20.80	21.06	704,561	-0.38(-1.80%)
Nov 08, 2017	21.17	21.46	20.99	21.45	744,948	+0.17(+0.79%)
Nov 07, 2017	21.74	21.81	21.26	21.28	1,017,716	-0.48(-2.22%)
Nov 06, 2017	22.57	22.71	21.65	21.76	1,115,783	-0.82(-3.63%)
Nov 03, 2017	22.58	22.71	22.24	22.58	982,588	-0.01(-0.04%)
Nov 02, 2017	22.39	22.80	22.32	22.59	1,263,121	+0.21(+0.93%)
Nov 01, 2017	22.34	22.84	22.22	22.39	874,695	+0.22(+0.98%)
Oct 31, 2017	22.10	22.62	21.89	22.17	1,021,448	+0.22(+0.99%)
Oct 30, 2017	21.26	21.97	21.07	21.95	1,307,927	+0.41(+1.92%)
Oct 27, 2017	21.80	21.80	20.53	21.54	2,108,396	-0.25(-1.13%)
Oct 26, 2017	20.15	22.32	20.15	21.78	2,668,923	-0.49(-2.22%)
Oct 25, 2017	22.82	22.98	21.93	22.28	2,155,400	-0.49(-2.17%)
Oct 24, 2017	23.19	23.19	22.69	22.77	1,400,242	+0.20(+0.87%)
Oct 23, 2017	22.89	22.91	22.53	22.57	515,700	-0.23(-1.00%)
Oct 20, 2017	23.01	23.11	22.75	22.80	786,882	+0.05(+0.22%)
Oct 19, 2017	22.55	22.77	22.34	22.75	658,490	-0.02(-0.09%)
Oct 18, 2017	22.80	23.07	22.64	22.77	692,573	-0.05(-0.22%)
Oct 17, 2017	22.47	23.12	22.44	22.82	925,783	+0.25(+1.09%)
Oct 16, 2017	22.33	22.69	22.23	22.57	898,631	+0.37(+1.64%)
Oct 13, 2017	22.27	22.36	22.12	22.21	401,244	+0.06(+0.27%)
Oct 12, 2017	22.09	22.32	21.96	22.15	927,166	+0.13(+0.58%)
Oct 11, 2017	22.16	22.45	21.93	22.02	800,670	-0.18(-0.80%)
Oct 10, 2017	21.98	22.25	21.88	22.20	600,377	+0.37(+1.67%)
Oct 09, 2017	21.86	22.15	21.78	21.83	921,596	-0.03(-0.14%)
Oct 06, 2017	22.14	22.14	21.76	21.86	916,617	-0.32(-1.42%)
Oct 05, 2017	22.31	22.46	22.11	22.18	745,339	-0.04(-0.18%)
Oct 04, 2017	22.28	22.44	22.12	22.22	739,105	-0.11(-0.49%)
Oct 03, 2017	21.95	22.37	21.85	22.33	862,353	+0.50(+2.31%)
Oct 02, 2017	21.22	21.95	21.10	21.82	1,554,098	+0.61(+2.88%)
Sep 29, 2017	21.57	21.60	21.20	21.21	1,262,883	-0.38(-1.74%)
Sep 28, 2017	21.53	21.76	21.48	21.59	656,245	+0.06(+0.28%)
Sep 27, 2017	21.60	21.76	21.22	21.53	1,412,117	+0.12(+0.55%)
Sep 26, 2017	21.04	21.43	21.01	21.41	867,643	+0.43(+2.06%)
Sep 25, 2017	21.50	21.50	20.77	20.98	1,161,853	-0.54(-2.51%)
Sep 22, 2017	22.16	22.17	21.14	21.52	1,290,480	-0.67(-3.01%)
Sep 21, 2017	22.48	22.48	22.09	22.18	692,339	-0.29(-1.31%)
Sep 20, 2017	22.35	22.60	22.31	22.48	734,872	+0.19(+0.84%)
Sep 19, 2017	22.44	22.58	21.99	22.29	779,880	-0.12(-0.53%)
Sep 18, 2017	22.49	22.64	22.36	22.41	620,941	-0.04(-0.18%)
Sep 15, 2017	22.34	22.52	22.16	22.45	928,171	+0.13(+0.57%)
Sep 14, 2017	22.22	22.64	22.22	22.32	833,469	+0.09(+0.40%)
Sep 13, 2017	22.58	22.70	21.76	22.23	1,700,611	-0.40(-1.78%)
Sep 12, 2017	22.96	23.29	22.60	22.64	1,925,548	-0.29(-1.29%)
Sep 11, 2017	22.16	23.24	22.16	22.93	1,105,348	+0.97(+4.43%)
Sep 08, 2017	21.83	22.28	21.76	21.96	1,440,750	+0.07(+0.31%)
Sep 07, 2017	22.20	22.20	21.73	21.89	893,978	-0.27(-1.20%)
Sep 06, 2017	22.23	22.35	21.95	22.16	866,250	+0.12(+0.54%)
Sep 05, 2017	22.25	22.39	21.96	22.04	541,810	-0.25(-1.10%)

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.