Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.90	20.20	19.71	20.14	572,540	+0.25(+1.28%)
Nov 29, 2016	19.71	20.17	19.70	19.88	388,812	+0.31(+1.56%)
Nov 28, 2016	19.86	20.04	19.53	19.58	375,090	-0.35(-1.75%)
Nov 25, 2016	19.79	19.98	19.66	19.92	150,243	+0.23(+1.16%)
Nov 23, 2016		19.70	19.70	19.70	0	-0.08(-0.43%)
Nov 22, 2016	19.55	19.95	19.51	19.78	573,189	+0.31(+1.57%)
Nov 21, 2016	19.49	19.73	19.41	19.47	452,392	+0.12(+0.61%)
Nov 18, 2016	19.46	19.55	19.36	19.36	693,782	-0.03(-0.18%)
Nov 17, 2016	19.58	19.78	19.37	19.39	829,454	-0.20(-1.00%)
Nov 16, 2016	19.48	19.75	19.38	19.58	405,894	+0.15(+0.79%)
Nov 15, 2016	20.13	20.13	19.18	19.43	519,666	-0.70(-3.46%)
Nov 14, 2016	19.54	20.27	19.42	20.13	574,157	+0.73(+3.77%)
Nov 11, 2016	19.19	19.68	19.19	19.40	589,689	+0.23(+1.20%)
Nov 10, 2016	19.42	19.51	18.89	19.17	453,140	-0.15(-0.79%)
Nov 09, 2016	18.55	19.36	18.23	19.32	545,369	+0.51(+2.71%)
Nov 08, 2016	18.68	18.90	18.50	18.81	283,409	+0.09(+0.50%)
Nov 07, 2016	18.38	18.76	18.36	18.72	429,193	+0.60(+3.33%)
Nov 04, 2016	17.81	18.27	17.75	18.12	461,889	+0.40(+2.25%)
Nov 03, 2016	18.16	18.23	17.67	17.72	549,138	-0.48(-2.61%)
Nov 02, 2016	18.27	18.62	17.76	18.19	644,211	-0.34(-1.83%)
Nov 01, 2016	18.41	18.57	18.18	18.53	784,111	+0.09(+0.51%)
Oct 31, 2016	18.67	18.70	18.25	18.44	913,761	-0.14(-0.73%)
Oct 28, 2016	18.79	18.94	18.44	18.57	488,354	-0.19(-1.00%)
Oct 27, 2016	19.18	19.18	18.72	18.76	240,753	-0.33(-1.73%)
Oct 26, 2016	19.29	19.32	19.03	19.09	183,553	-0.34(-1.75%)
Oct 25, 2016	19.59	19.60	19.34	19.43	107,535	-0.18(-0.91%)
Oct 24, 2016	19.46	19.75	19.46	19.61	195,698	+0.27(+1.41%)
Oct 21, 2016	19.19	19.43	19.10	19.34	193,590	-0.04(-0.22%)
Oct 20, 2016	19.58	19.69	19.24	19.38	500,829	-0.25(-1.30%)
Oct 19, 2016	19.53	19.64	19.51	19.64	218,414	+0.16(+0.83%)
Oct 18, 2016	19.51	19.56	19.40	19.47	289,060	+0.11(+0.57%)
Oct 17, 2016	19.43	19.47	19.32	19.36	332,885	-0.04(-0.22%)
Oct 14, 2016	19.35	19.58	19.25	19.41	333,809	+0.10(+0.53%)
Oct 13, 2016	19.15	19.58	19.14	19.30	316,432	+0.08(+0.40%)
Oct 12, 2016	19.25	19.36	19.05	19.23	295,402	+0.03(+0.13%)
Oct 11, 2016	19.18	19.22	18.85	19.20	363,667	+0.01(+0.04%)
Oct 10, 2016	19.02	19.26	18.98	19.19	217,517	+0.19(+0.98%)
Oct 07, 2016	19.13	19.41	18.65	19.01	562,709	-0.02(-0.09%)
Oct 06, 2016	18.96	19.07	18.50	19.02	1,104,636	+0.05(+0.27%)
Oct 05, 2016	19.33	19.49	18.97	18.97	386,449	-0.37(-1.89%)
Oct 04, 2016	19.19	19.43	19.11	19.34	420,700	+0.14(+0.71%)
Oct 03, 2016	19.31	19.31	19.02	19.20	328,784	-0.25(-1.27%)
Sep 30, 2016	19.47	19.55	19.13	19.45	385,797	+0.10(+0.53%)
Sep 29, 2016	19.53	19.67	19.34	19.35	219,150	-0.18(-0.91%)
Sep 28, 2016	19.30	19.59	19.29	19.53	270,450	+0.23(+1.19%)
Sep 27, 2016	19.63	19.63	19.21	19.30	415,608	-0.34(-1.74%)
Sep 26, 2016	19.82	19.95	19.62	19.64	394,624	-0.34(-1.71%)
Sep 23, 2016	19.88	20.09	19.75	19.98	259,434	+0.00(+0.00%)
Sep 22, 2016	19.80	20.08	19.78	19.98	519,910	+0.37(+1.87%)
Sep 21, 2016	19.60	19.65	19.09	19.61	488,840	+0.13(+0.69%)
Sep 20, 2016	19.87	19.87	19.40	19.48	717,319	-0.24(-1.23%)
Sep 19, 2016	19.83	19.91	19.60	19.72	295,624	-0.03(-0.17%)
Sep 16, 2016	19.82	19.91	19.62	19.75	794,159	-0.07(-0.34%)
Sep 15, 2016	19.74	19.89	19.69	19.82	359,961	+0.11(+0.55%)
Sep 14, 2016	19.72	19.87	19.61	19.71	241,268	+0.06(+0.30%)
Sep 13, 2016	19.94	19.94	19.56	19.65	359,829	-0.38(-1.88%)
Sep 12, 2016	20.14	20.26	19.97	20.03	457,222	-0.26(-1.28%)
Sep 09, 2016	20.71	20.76	20.21	20.29	626,486	-0.65(-3.11%)
Sep 08, 2016	20.93	21.02	20.74	20.94	481,121	-0.12(-0.55%)
Sep 07, 2016	20.86	21.07	20.72	21.06	336,122	+0.24(+1.16%)
Sep 06, 2016	21.12	21.20	20.78	20.81	526,365	-0.24(-1.15%)
Sep 02, 2016	21.03	21.06	21.06	21.06	449,079	+0.16(+0.76%)

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.