Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.90	22.04	21.84	21.87	14,569,532	+0.13(+0.62%)
Nov 29, 2016	21.67	21.80	21.62	21.73	2,537,759	-0.04(-0.19%)
Nov 28, 2016	21.91	21.92	21.76	21.78	2,136,579	+0.02(+0.08%)
Nov 25, 2016	21.73	21.81	21.73	21.76	1,211,903	-0.04(-0.19%)
Nov 23, 2016		21.80	21.80	21.80	0	-0.04(-0.19%)
Nov 22, 2016	21.94	21.95	21.76	21.84	2,240,979	+0.00(+0.00%)
Nov 21, 2016	21.64	21.85	21.64	21.84	1,974,985	+0.44(+2.04%)
Nov 18, 2016	21.38	21.43	21.30	21.41	3,168,343	+0.03(+0.16%)
Nov 17, 2016	21.38	21.51	21.35	21.37	2,337,726	+0.08(+0.40%)
Nov 16, 2016	21.25	21.34	21.19	21.29	2,387,859	-0.04(-0.20%)
Nov 15, 2016	21.05	21.33	21.01	21.33	2,002,591	+0.40(+1.93%)
Nov 14, 2016	20.93	20.95	20.81	20.93	4,051,993	+0.03(+0.16%)
Nov 11, 2016	21.19	21.20	20.80	20.89	3,265,196	-0.38(-1.78%)
Nov 10, 2016	21.29	21.43	21.19	21.27	4,084,891	-0.13(-0.59%)
Nov 09, 2016	21.09	21.43	21.07	21.40	11,838,261	+0.03(+0.16%)
Nov 08, 2016	21.18	21.41	21.16	21.36	1,675,332	+0.13(+0.63%)
Nov 07, 2016	21.14	21.25	21.12	21.23	1,531,485	+0.27(+1.28%)
Nov 04, 2016	20.97	21.04	20.86	20.96	1,577,855	-0.12(-0.56%)
Nov 03, 2016	21.14	21.20	21.04	21.08	2,196,347	-0.03(-0.12%)
Nov 02, 2016	21.30	21.32	21.07	21.10	4,282,914	-0.24(-1.10%)
Nov 01, 2016	21.44	21.49	21.22	21.34	2,675,643	+0.03(+0.12%)
Oct 31, 2016	21.32	21.43	21.29	21.31	1,758,847	-0.08(-0.39%)
Oct 28, 2016	21.43	21.55	21.33	21.40	2,326,113	-0.05(-0.23%)
Oct 27, 2016	21.56	21.56	21.40	21.45	1,384,170	+0.03(+0.16%)
Oct 26, 2016	21.36	21.51	21.35	21.41	2,263,378	-0.08(-0.35%)
Oct 25, 2016	21.56	21.61	21.46	21.49	1,999,979	-0.02(-0.08%)
Oct 24, 2016	21.58	21.62	21.43	21.51	1,371,226	-0.10(-0.47%)
Oct 21, 2016	21.46	21.62	21.39	21.61	1,346,624	-0.03(-0.16%)
Oct 20, 2016	21.67	21.72	21.57	21.64	1,950,737	-0.15(-0.69%)
Oct 19, 2016	21.78	21.94	21.69	21.79	3,516,312	+0.15(+0.70%)
Oct 18, 2016	21.66	21.70	21.53	21.64	1,568,213	+0.21(+0.98%)
Oct 17, 2016	21.37	21.46	21.36	21.43	2,036,569	+0.06(+0.28%)
Oct 14, 2016	21.49	21.60	21.36	21.37	1,752,292	+0.03(+0.16%)
Oct 13, 2016	21.17	21.43	21.02	21.34	3,295,371	+0.09(+0.43%)
Oct 12, 2016	21.20	21.33	21.11	21.25	1,629,331	+0.04(+0.20%)
Oct 11, 2016	21.32	21.32	21.14	21.20	2,830,883	-0.16(-0.75%)
Oct 10, 2016	21.32	21.51	21.27	21.36	2,171,535	+0.23(+1.07%)
Oct 07, 2016	21.36	21.37	21.01	21.14	1,541,343	-0.18(-0.83%)
Oct 06, 2016	21.33	21.40	21.23	21.31	1,361,285	-0.08(-0.39%)
Oct 05, 2016	21.32	21.46	21.30	21.40	2,260,496	+0.18(+0.87%)
Oct 04, 2016	21.42	21.49	21.10	21.21	3,293,162	-0.34(-1.60%)
Oct 03, 2016	21.59	21.60	21.42	21.56	3,822,244	-0.04(-0.19%)
Sep 30, 2016	21.72	21.74	21.55	21.60	1,816,561	+0.07(+0.31%)
Sep 29, 2016	21.65	21.74	21.43	21.53	2,328,328	-0.06(-0.27%)
Sep 28, 2016	21.19	21.60	21.10	21.59	2,323,086	+0.42(+1.99%)
Sep 27, 2016	21.05	21.20	20.97	21.17	1,073,005	-0.02(-0.08%)
Sep 26, 2016	21.34	21.36	21.15	21.19	1,395,138	-0.19(-0.90%)
Sep 23, 2016	21.51	21.56	21.33	21.38	1,241,859	-0.29(-1.32%)
Sep 22, 2016	21.77	21.84	21.65	21.67	1,767,269	+0.19(+0.90%)
Sep 21, 2016	21.17	21.49	21.17	21.47	2,683,516	+0.44(+2.08%)
Sep 20, 2016	21.04	21.13	21.01	21.04	1,478,646	+0.02(+0.08%)
Sep 19, 2016	21.15	21.19	21.00	21.02	1,581,775	+0.08(+0.36%)
Sep 16, 2016	20.94	20.99	20.85	20.94	1,381,671	-0.15(-0.72%)
Sep 15, 2016	20.83	21.19	20.83	21.09	2,772,335	+0.29(+1.37%)
Sep 14, 2016	20.78	21.04	20.77	20.81	3,348,121	-0.02(-0.08%)
Sep 13, 2016	21.09	21.11	20.77	20.83	3,422,817	-0.56(-2.63%)
Sep 12, 2016	21.09	21.44	21.06	21.39	4,788,153	+0.08(+0.36%)
Sep 09, 2016	21.58	21.62	21.25	21.31	2,339,201	-0.56(-2.57%)
Sep 08, 2016	21.86	21.98	21.77	21.88	2,200,453	-0.04(-0.19%)
Sep 07, 2016	22.03	22.04	21.81	21.92	2,256,945	-0.08(-0.38%)
Sep 06, 2016	21.93	22.03	21.84	22.00	3,407,542	+0.26(+1.20%)
Sep 02, 2016	21.64	21.74	21.74	21.74	2,229,684	+0.31(+1.45%)

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.