Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.51	22.62	22.07	22.11	781,232	-0.40(-1.77%)
Nov 29, 2017	21.88	22.51	21.88	22.51	935,499	+0.84(+3.88%)
Nov 28, 2017	20.91	21.70	20.88	21.67	624,748	+0.83(+3.99%)
Nov 27, 2017	20.90	21.04	20.80	20.84	685,091	-0.05(-0.25%)
Nov 24, 2017	21.19	21.19	20.81	20.89	418,314	-0.21(-1.01%)
Nov 22, 2017	21.24	21.44	21.09	21.11	598,340	-0.14(-0.67%)
Nov 21, 2017	21.25	21.30	21.13	21.25	988,102	+0.06(+0.29%)
Nov 20, 2017	20.81	21.23	20.72	21.18	589,527	+0.40(+1.92%)
Nov 17, 2017	20.38	20.80	20.36	20.79	799,524	+0.25(+1.21%)
Nov 16, 2017	20.60	20.72	20.41	20.54	601,288	+0.04(+0.17%)
Nov 15, 2017	20.01	20.55	19.95	20.50	989,708	+0.27(+1.36%)
Nov 14, 2017	20.12	20.38	20.11	20.23	497,583	+0.02(+0.09%)
Nov 13, 2017	19.75	20.23	19.68	20.21	449,752	+0.28(+1.42%)
Nov 10, 2017	19.87	20.03	19.78	19.93	450,820	+0.09(+0.45%)
Nov 09, 2017	19.91	20.02	19.61	19.84	1,199,158	-0.19(-0.97%)
Nov 08, 2017	20.01	20.10	19.68	20.03	838,091	-0.12(-0.62%)
Nov 07, 2017	20.65	20.71	20.13	20.16	856,929	-0.50(-2.40%)
Nov 06, 2017	20.60	20.74	20.39	20.65	290,130	-0.07(-0.34%)
Nov 03, 2017	20.57	20.75	20.43	20.72	492,230	+0.08(+0.39%)
Nov 02, 2017		20.71	20.18	20.64	577,908	+0.27(+1.30%)
Nov 01, 2017	20.57	20.69	20.21	20.38	434,835	-0.07(-0.35%)
Oct 31, 2017	20.31	20.60	20.15	20.45	471,326	+0.21(+1.05%)
Oct 30, 2017	20.61	20.72	20.11	20.24	477,453	-0.50(-2.43%)
Oct 27, 2017	20.26	20.80	20.19	20.74	686,982	+0.39(+1.91%)
Oct 26, 2017	20.12	20.48	20.09	20.35	1,267,449	+0.15(+0.75%)
Oct 25, 2017	21.17	21.17	19.51	20.20	1,595,509	-0.46(-2.23%)
Oct 24, 2017	20.80	20.92	20.64	20.66	457,756	+0.07(+0.34%)
Oct 23, 2017	21.09	21.11	20.57	20.59	461,219	-0.40(-1.90%)
Oct 20, 2017	21.21	21.26	20.95	20.99	499,409	+0.04(+0.17%)
Oct 19, 2017	20.62	20.97	20.54	20.95	305,837	+0.24(+1.15%)
Oct 18, 2017	20.63	20.88	20.57	20.72	293,305	+0.17(+0.82%)
Oct 17, 2017	20.87	20.88	20.50	20.55	273,038	-0.27(-1.28%)
Oct 16, 2017	20.60	20.83	20.58	20.81	333,738	+0.27(+1.34%)
Oct 13, 2017	20.56	20.74	20.37	20.54	224,982	-0.12(-0.60%)
Oct 12, 2017	20.81	20.81	20.61	20.66	295,535	-0.08(-0.38%)
Oct 11, 2017	20.76	20.88	20.63	20.74	453,641	-0.12(-0.55%)
Oct 10, 2017	20.81	20.88	20.62	20.86	364,361	+0.19(+0.90%)
Oct 09, 2017	20.70	20.74	20.56	20.67	335,034	+0.06(+0.30%)
Oct 06, 2017	20.74	20.81	20.49	20.61	777,783	-0.03(-0.13%)
Oct 05, 2017	20.45	20.76	20.38	20.64	641,333	+0.27(+1.30%)
Oct 04, 2017	20.77	20.84	20.33	20.37	695,613	-0.50(-2.38%)
Oct 03, 2017	21.04	21.04	20.68	20.87	694,294	-0.12(-0.55%)
Oct 02, 2017	20.73	20.99	20.61	20.98	658,877	+0.24(+1.15%)
Sep 29, 2017	20.74	21.03	20.57	20.74	766,355	-0.01(-0.04%)
Sep 28, 2017	20.77	20.83	20.51	20.75	721,954	+0.08(+0.39%)
Sep 27, 2017	20.55	20.84	20.32	20.67	829,149	+0.44(+2.18%)
Sep 26, 2017	20.17	20.31	20.03	20.23	1,171,565	+0.08(+0.39%)
Sep 25, 2017	20.00	20.22	19.84	20.15	977,191	+0.15(+0.75%)
Sep 22, 2017	19.80	20.03	19.69	20.00	492,110	+0.12(+0.62%)
Sep 21, 2017	19.90	20.06	19.80	19.88	637,468	+0.01(+0.04%)
Sep 20, 2017	19.63	20.05	19.53	19.87	769,440	+0.17(+0.85%)
Sep 19, 2017	19.62	19.76	19.58	19.70	620,424	+0.03(+0.13%)
Sep 18, 2017	19.37	19.74	19.37	19.67	784,550	+0.30(+1.55%)
Sep 15, 2017	19.31	19.45	19.18	19.37	4,246,181	-0.01(-0.05%)
Sep 14, 2017	19.69	19.75	19.33	19.38	851,371	-0.26(-1.30%)
Sep 13, 2017	19.51	19.68	19.43	19.64	1,037,176	+0.14(+0.72%)
Sep 12, 2017	19.23	19.62	19.22	19.50	800,429	+0.38(+1.98%)
Sep 11, 2017	18.86	19.21	18.75	19.12	1,066,448	+0.55(+2.94%)
Sep 08, 2017	18.11	18.70	18.11	18.57	1,185,340	+0.37(+2.03%)
Sep 07, 2017	18.51	18.51	18.08	18.20	1,191,207	-0.28(-1.53%)
Sep 06, 2017	18.52	18.67	18.36	18.48	732,447	+0.08(+0.43%)
Sep 05, 2017	18.59	18.78	18.34	18.40	909,886	-0.33(-1.74%)

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.