Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.44	23.51	23.28	23.42	18,453	-0.04(-0.15%)
Nov 29, 2016	23.45	23.51	23.44	23.46	10,295	+0.06(+0.27%)
Nov 28, 2016	23.42	23.43	23.35	23.40	10,554	-0.07(-0.31%)
Nov 25, 2016	23.41	23.48	23.40	23.47	4,494	+0.12(+0.51%)
Nov 23, 2016		23.35	23.35	23.35	0	+0.03(+0.12%)
Nov 22, 2016	23.27	23.32	23.25	23.32	3,229	+0.14(+0.59%)
Nov 21, 2016	23.19	23.19	23.17	23.19	6,449	+0.01(+0.05%)
Nov 18, 2016	23.16	23.17	23.16	23.17	516	+0.02(+0.09%)
Nov 17, 2016	23.11	23.20	23.11	23.15	6,636	+0.16(+0.72%)
Nov 16, 2016	22.99	22.99	22.99	22.99	265	+0.05(+0.23%)
Nov 15, 2016	22.81	22.93	22.81	22.93	1,510	-0.03(-0.11%)
Nov 14, 2016	22.92	22.97	22.89	22.96	2,849	+0.15(+0.65%)
Nov 11, 2016	22.73	22.87	22.73	22.81	1,295	-0.10(-0.45%)
Nov 10, 2016	22.83	22.92	22.83	22.92	1,245	+0.23(+1.01%)
Nov 09, 2016	22.28	22.69	22.26	22.69	4,567	+0.18(+0.81%)
Nov 08, 2016	22.51	22.51	22.51	22.51	558	+0.44(+2.02%)
Nov 07, 2016	22.06	22.06	22.06	22.06	0	+0.00(+0.00%)
Nov 04, 2016	22.06	22.06	22.06	22.06	445	+0.08(+0.35%)
Nov 03, 2016	21.96	21.98	21.96	21.98	221	-0.05(-0.22%)
Nov 02, 2016	22.10	22.11	22.03	22.03	1,544	-0.03(-0.12%)
Nov 01, 2016	22.24	22.24	22.06	22.06	575	-0.14(-0.61%)
Oct 31, 2016	22.22	22.22	22.20	22.20	355	+0.14(+0.62%)
Oct 28, 2016	21.99	22.06	21.99	22.06	1,540	-0.12(-0.53%)
Oct 27, 2016	22.18	22.18	22.18	22.18	379	-0.10(-0.45%)
Oct 26, 2016	22.23	22.34	22.23	22.28	1,713	-0.08(-0.36%)
Oct 25, 2016	22.36	22.36	22.36	22.36	440	-0.12(-0.52%)
Oct 24, 2016	22.48	22.48	22.48	22.48	0	+0.00(+0.00%)
Oct 21, 2016	22.55	22.55	22.28	22.48	3,105	+0.01(+0.04%)
Oct 20, 2016	22.91	22.91	22.40	22.47	4,736	+0.03(+0.12%)
Oct 19, 2016	22.66	22.66	22.33	22.44	7,315	+0.04(+0.16%)
Oct 18, 2016	22.38	22.43	22.37	22.41	9,016	+0.11(+0.47%)
Oct 17, 2016	22.34	22.35	22.30	22.30	1,172	-0.24(-1.07%)
Oct 14, 2016	22.57	22.57	22.54	22.54	752	+0.07(+0.32%)
Oct 13, 2016	22.33	22.48	22.26	22.47	5,181	-0.03(-0.12%)
Oct 12, 2016	22.51	22.54	22.49	22.50	9,685	+0.11(+0.49%)
Oct 11, 2016	22.47	22.47	22.38	22.39	4,063	-0.32(-1.40%)
Oct 10, 2016	22.36	22.71	22.36	22.71	816	+0.07(+0.33%)
Oct 07, 2016	22.77	22.77	22.57	22.63	770	-0.23(-0.99%)
Oct 06, 2016	22.71	22.86	22.71	22.86	1,853	+0.03(+0.11%)
Oct 05, 2016	22.83	22.87	22.81	22.83	3,073	+0.09(+0.40%)
Oct 04, 2016	22.91	22.92	22.74	22.74	14,581	-0.12(-0.52%)
Oct 03, 2016	22.88	22.88	22.84	22.86	20,777	-0.08(-0.36%)
Sep 30, 2016	22.77	22.94	22.77	22.94	2,648	+0.26(+1.17%)
Sep 29, 2016	22.85	22.85	22.65	22.68	8,023	-0.14(-0.60%)
Sep 28, 2016	22.87	22.87	22.81	22.81	980	+0.02(+0.08%)
Sep 27, 2016	22.80	22.80	22.80	22.80	19,449	+0.02(+0.08%)
Sep 26, 2016	22.78	22.78	22.72	22.78	3,674	-0.18(-0.77%)
Sep 23, 2016	22.99	23.00	22.95	22.95	1,440	-0.09(-0.38%)
Sep 22, 2016	23.07	23.11	23.01	23.04	4,196	+0.34(+1.48%)
Sep 21, 2016	22.72	22.76	22.63	22.71	1,545	-0.03(-0.12%)
Sep 20, 2016	22.81	22.81	22.65	22.73	2,815	+0.00(+0.00%)
Sep 19, 2016	22.82	22.82	22.73	22.73	2,555	+0.09(+0.40%)
Sep 16, 2016	22.65	22.65	22.58	22.64	1,566	+0.09(+0.41%)
Sep 15, 2016	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Sep 14, 2016	22.52	22.55	22.52	22.55	331	-0.02(-0.09%)
Sep 13, 2016	22.63	22.63	22.53	22.57	3,492	-0.32(-1.39%)
Sep 12, 2016	22.59	22.89	22.59	22.89	838	+0.23(+1.00%)
Sep 09, 2016	22.91	22.91	22.66	22.66	1,002	-0.71(-3.02%)
Sep 08, 2016	23.37	23.37	23.37	23.37	0	+0.00(+0.00%)
Sep 07, 2016	23.37	23.37	23.37	23.37	552	+0.06(+0.24%)
Sep 06, 2016	23.39	23.39	23.31	23.31	2,263	-0.11(-0.48%)
Sep 02, 2016	23.44	23.42	23.42	23.42	2,318	+0.14(+0.58%)

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.