Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.31	23.48	23.31	23.37	1,605,416	+0.11(+0.47%)
Nov 29, 2016	23.25	23.36	23.23	23.26	6,026	+0.34(+1.48%)
Nov 28, 2016	23.05	23.05	22.92	22.92	2,303	-0.49(-2.09%)
Nov 25, 2016	23.43	23.43	23.41	23.41	10,389	-0.01(-0.04%)
Nov 23, 2016		23.42	23.42	23.42	0	-0.54(-2.25%)
Nov 22, 2016	23.95	23.96	23.93	23.96	5,844	+0.72(+3.10%)
Nov 21, 2016	23.08	23.24	23.01	23.24	8,177	+0.14(+0.63%)
Nov 18, 2016	23.04	23.09	23.04	23.09	490	-0.43(-1.81%)
Nov 17, 2016	23.52	23.52	23.52	23.52	210	-0.08(-0.34%)
Nov 16, 2016	23.72	23.72	23.59	23.60	6,065	-0.46(-1.91%)
Nov 15, 2016	24.10	24.11	24.06	24.06	3,412	-0.16(-0.66%)
Nov 14, 2016	24.52	24.52	24.21	24.22	6,487	+0.14(+0.58%)
Nov 11, 2016	23.87	24.22	23.85	24.08	29,226	-0.10(-0.41%)
Nov 10, 2016	24.20	24.57	23.98	24.18	16,654	+1.12(+4.86%)
Nov 09, 2016	22.87	23.40	22.87	23.06	15,626	+0.71(+3.18%)
Nov 08, 2016	22.11	22.35	22.09	22.35	56,846	+0.22(+0.99%)
Nov 07, 2016	22.16	22.17	22.09	22.13	2,469	+0.79(+3.70%)
Nov 04, 2016	21.69	21.69	21.34	21.34	1,380	-0.68(-3.09%)
Nov 03, 2016	22.14	22.20	22.02	22.02	2,664	+0.24(+1.10%)
Nov 02, 2016	21.82	21.96	21.78	21.78	2,640	-0.72(-3.22%)
Nov 01, 2016	22.54	22.54	22.50	22.50	1,736	+0.04(+0.17%)
Oct 31, 2016	22.50	22.50	22.47	22.47	11,966	+0.01(+0.02%)
Oct 28, 2016	22.51	22.51	22.46	22.46	2,094	-0.02(-0.09%)
Oct 27, 2016	22.45	22.48	22.45	22.48	1,572	+0.13(+0.58%)
Oct 26, 2016	22.37	22.37	22.35	22.35	1,622	-0.06(-0.27%)
Oct 25, 2016	22.70	22.70	22.41	22.41	2,922	-0.23(-1.04%)
Oct 24, 2016	22.77	22.77	22.59	22.64	4,424	+0.27(+1.23%)
Oct 21, 2016	22.34	22.37	22.30	22.37	2,937	-0.03(-0.13%)
Oct 20, 2016	22.12	22.53	22.12	22.40	2,655	-0.18(-0.80%)
Oct 19, 2016	22.29	22.58	22.27	22.58	7,142	+0.09(+0.40%)
Oct 18, 2016	22.66	22.66	22.49	22.49	2,940	+0.43(+1.94%)
Oct 17, 2016	22.32	22.32	22.06	22.06	1,137	-0.33(-1.46%)
Oct 14, 2016	22.34	22.39	22.33	22.39	3,740	+0.34(+1.54%)
Oct 13, 2016	22.13	22.35	21.98	22.05	3,618	-0.81(-3.56%)
Oct 12, 2016	22.86	22.86	22.70	22.86	2,301	+0.36(+1.62%)
Oct 11, 2016	22.58	22.58	22.50	22.50	2,897	-0.21(-0.92%)
Oct 10, 2016	22.60	22.82	22.60	22.71	8,075	+0.36(+1.59%)
Oct 07, 2016	22.40	22.50	22.29	22.36	3,948	-0.11(-0.51%)
Oct 06, 2016	22.49	22.57	22.33	22.47	171,297	+0.34(+1.54%)
Oct 05, 2016	21.79	22.13	21.77	22.13	3,942	+1.23(+5.89%)
Oct 04, 2016	21.05	21.16	20.90	20.90	1,056	-0.10(-0.48%)
Oct 03, 2016	20.75	21.00	20.75	21.00	2,625	-0.48(-2.23%)
Sep 30, 2016	20.92	21.48	20.92	21.48	1,675	+0.56(+2.68%)
Sep 29, 2016	21.31	21.31	20.60	20.92	42,192	-0.39(-1.83%)
Sep 28, 2016	20.93	21.31	20.93	21.31	40,517	+0.36(+1.72%)
Sep 27, 2016	20.75	20.95	20.75	20.95	8,688	-0.18(-0.85%)
Sep 26, 2016	21.19	21.21	21.13	21.13	2,614	-0.92(-4.17%)
Sep 23, 2016	22.05	22.08	22.05	22.05	2,191	-0.09(-0.41%)
Sep 22, 2016	22.28	22.28	22.14	22.14	2,300	+0.47(+2.17%)
Sep 21, 2016	21.53	21.67	21.34	21.67	1,553	+0.82(+3.93%)
Sep 20, 2016	21.12	21.12	20.85	20.85	736	-0.27(-1.28%)
Sep 19, 2016	21.14	21.14	21.11	21.12	1,671	+0.39(+1.91%)
Sep 16, 2016	20.67	20.73	20.60	20.73	943	-0.38(-1.78%)
Sep 15, 2016	21.19	21.26	21.10	21.10	3,262	+0.41(+1.98%)
Sep 14, 2016	20.71	20.73	20.69	20.69	1,153	-0.32(-1.52%)
Sep 13, 2016	21.03	21.03	21.01	21.01	901	-0.69(-3.18%)
Sep 12, 2016	21.56	21.80	21.54	21.70	6,318	-0.43(-1.94%)
Sep 09, 2016	22.17	22.17	22.13	22.13	937	+0.24(+1.10%)
Sep 08, 2016	22.00	22.18	21.85	21.89	7,653	+0.24(+1.10%)
Sep 07, 2016	21.73	21.73	21.65	21.65	606	+0.24(+1.13%)
Sep 06, 2016	21.61	21.61	21.41	21.41	2,533	-0.07(-0.33%)
Sep 02, 2016		21.48	21.48	21.48	0	+0.19(+0.89%)

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.