Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.72	26.96	26.35	26.35	739,121	-0.24(-0.92%)
Nov 29, 2016	26.43	26.96	26.39	26.59	663,633	+0.12(+0.46%)
Nov 28, 2016	26.59	26.88	26.37	26.47	543,331	-0.32(-1.21%)
Nov 25, 2016	26.92	27.20	26.72	26.80	403,063	+0.00(+0.00%)
Nov 23, 2016		26.80	26.80	26.80	0	+0.32(+1.23%)
Nov 22, 2016	26.19	26.55	25.74	26.47	816,082	+0.28(+1.09%)
Nov 21, 2016	25.86	26.23	25.66	26.19	646,694	+0.53(+2.06%)
Nov 18, 2016	25.05	25.74	24.97	25.66	658,440	+0.65(+2.60%)
Nov 17, 2016	24.85	25.13	24.85	25.01	805,756	+0.12(+0.49%)
Nov 16, 2016	25.09	25.17	24.85	24.89	704,990	-0.32(-1.29%)
Nov 15, 2016	25.29	25.38	24.48	25.21	582,481	-0.04(-0.16%)
Nov 14, 2016	25.34	25.54	24.36	25.25	983,841	+0.41(+1.63%)
Nov 11, 2016	24.16	24.97	24.00	24.85	1,203,628	+0.65(+2.68%)
Nov 10, 2016	23.95	24.73	23.95	24.20	942,300	+0.61(+2.58%)
Nov 09, 2016	22.70	23.71	22.70	23.59	799,678	+1.10(+4.87%)
Nov 08, 2016	22.45	22.78	22.37	22.49	351,650	-0.04(-0.18%)
Nov 07, 2016	22.49	22.70	22.37	22.53	473,641	+0.49(+2.21%)
Nov 04, 2016	22.25	22.29	21.88	22.05	435,772	-0.16(-0.73%)
Nov 03, 2016	21.88	22.21	21.76	22.21	532,024	+0.41(+1.86%)
Nov 02, 2016	21.92	22.01	21.72	21.80	471,766	-0.13(-0.59%)
Nov 01, 2016	22.09	22.18	21.79	21.93	465,591	-0.08(-0.37%)
Oct 31, 2016	22.05	22.26	21.97	22.01	384,624	-0.04(-0.18%)
Oct 28, 2016	22.09	22.14	21.51	22.05	389,034	+0.00(+0.00%)
Oct 27, 2016	21.97	22.05	21.81	22.05	525,918	+0.28(+1.30%)
Oct 26, 2016	21.97	22.14	21.73	21.77	413,058	-0.20(-0.92%)
Oct 25, 2016	22.14	22.14	21.77	21.97	464,196	-0.12(-0.55%)
Oct 24, 2016	22.22	22.42	21.96	22.09	375,027	-0.04(-0.18%)
Oct 21, 2016	21.81	22.18	21.81	22.14	420,198	+0.11(+0.51%)
Oct 20, 2016	21.81	22.14	21.77	22.02	629,947	+0.32(+1.45%)
Oct 19, 2016	21.54	21.77	21.14	21.71	536,732	+0.15(+0.71%)
Oct 18, 2016	21.79	21.79	21.46	21.55	373,453	+0.06(+0.26%)
Oct 17, 2016	21.54	21.60	21.42	21.50	348,072	-0.02(-0.11%)
Oct 14, 2016	21.51	21.64	20.31	21.52	401,996	+0.20(+0.95%)
Oct 13, 2016	21.38	21.43	21.04	21.32	765,445	-0.28(-1.31%)
Oct 12, 2016	21.63	21.78	21.54	21.60	296,623	-0.02(-0.11%)
Oct 11, 2016	21.80	21.86	21.48	21.63	248,058	-0.19(-0.89%)
Oct 10, 2016	21.84	21.97	21.61	21.82	372,201	+0.17(+0.78%)
Oct 07, 2016	21.74	21.74	21.46	21.65	290,415	-0.09(-0.41%)
Oct 06, 2016	21.67	21.76	21.50	21.74	387,203	+0.09(+0.41%)
Oct 05, 2016	21.53	21.78	21.39	21.65	453,228	+0.27(+1.25%)
Oct 04, 2016	21.38	21.50	21.02	21.38	397,929	+0.07(+0.34%)
Oct 03, 2016	21.39	21.46	20.65	21.31	425,679	-0.24(-1.12%)
Sep 30, 2016	21.38	21.67	21.30	21.55	511,288	+0.29(+1.37%)
Sep 29, 2016	21.63	21.66	21.22	21.26	553,835	-0.40(-1.83%)
Sep 28, 2016	21.55	21.67	21.39	21.66	593,709	+0.20(+0.94%)
Sep 27, 2016	21.19	21.52	21.08	21.46	350,249	+0.23(+1.07%)
Sep 26, 2016	21.56	21.56	21.23	21.23	261,096	-0.48(-2.23%)
Sep 23, 2016	21.79	21.89	21.67	21.71	349,370	-0.08(-0.37%)
Sep 22, 2016	21.65	21.81	21.50	21.80	525,900	+0.33(+1.54%)
Sep 21, 2016	21.49	21.67	20.96	21.46	609,218	+0.01(+0.04%)
Sep 20, 2016	21.49	21.56	21.43	21.46	295,121	+0.07(+0.34%)
Sep 19, 2016	21.20	21.43	21.20	21.38	291,206	+0.31(+1.46%)
Sep 16, 2016	21.18	21.22	20.93	21.08	1,022,082	-0.11(-0.53%)
Sep 15, 2016	21.01	21.21	20.94	21.19	266,749	+0.19(+0.88%)
Sep 14, 2016	21.16	21.18	20.96	21.00	407,980	-0.18(-0.84%)
Sep 13, 2016	21.19	21.27	20.76	21.18	445,596	-0.17(-0.79%)
Sep 12, 2016	21.10	21.35	20.94	21.35	434,163	+0.14(+0.65%)
Sep 09, 2016	21.48	21.55	21.21	21.21	395,625	-0.36(-1.68%)
Sep 08, 2016	21.72	21.80	21.53	21.58	251,865	-0.14(-0.63%)
Sep 07, 2016	21.29	21.71	21.24	21.71	498,993	+0.36(+1.70%)
Sep 06, 2016	21.59	21.65	21.28	21.35	305,323	-0.19(-0.90%)
Sep 02, 2016	21.42	21.55	21.55	21.55	313,920	+0.23(+1.10%)

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.