Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.25	26.29	25.67	25.77	443,169	-0.39(-1.47%)
Nov 29, 2016	26.00	26.36	25.96	26.16	84,757	+0.25(+0.98%)
Nov 28, 2016	25.67	26.02	25.67	25.90	95,938	+0.07(+0.25%)
Nov 25, 2016	25.63	25.89	25.41	25.84	43,387	+0.38(+1.51%)
Nov 23, 2016		25.45	25.45	25.45	0	+0.30(+1.19%)
Nov 22, 2016	24.89	25.19	24.74	25.15	90,557	+0.39(+1.59%)
Nov 21, 2016	24.74	24.93	24.67	24.76	120,745	+0.02(+0.08%)
Nov 18, 2016	24.53	24.77	24.25	24.74	54,848	+0.19(+0.76%)
Nov 17, 2016	23.90	24.59	23.83	24.55	87,458	+0.68(+2.83%)
Nov 16, 2016	23.76	24.04	23.62	23.88	68,913	+0.04(+0.16%)
Nov 15, 2016	24.98	24.98	23.53	23.84	118,944	-1.39(-5.51%)
Nov 14, 2016	25.14	25.59	24.95	25.23	98,989	+0.38(+1.51%)
Nov 11, 2016	24.05	25.05	24.00	24.85	140,660	+0.82(+3.40%)
Nov 10, 2016	24.00	24.86	23.94	24.04	182,462	+0.24(+1.03%)
Nov 09, 2016	22.37	24.08	22.16	23.79	188,143	+1.14(+5.01%)
Nov 08, 2016	22.42	22.79	22.21	22.66	66,044	+0.13(+0.58%)
Nov 07, 2016	22.50	22.81	22.28	22.52	95,980	+0.38(+1.70%)
Nov 04, 2016	22.16	22.70	22.07	22.15	127,901	-0.17(-0.76%)
Nov 03, 2016	21.78	22.42	21.75	22.32	89,639	+0.61(+2.81%)
Nov 02, 2016	21.85	22.09	21.53	21.71	99,658	-0.27(-1.24%)
Nov 01, 2016	22.08	22.32	21.72	21.98	66,548	-0.02(-0.09%)
Oct 31, 2016	21.90	22.22	21.80	22.00	86,545	+0.09(+0.43%)
Oct 28, 2016	22.05	22.12	21.57	21.90	127,484	-0.23(-1.06%)
Oct 27, 2016	22.69	22.69	21.93	22.14	92,367	-0.35(-1.54%)
Oct 26, 2016	22.89	23.07	22.41	22.49	151,653	-0.45(-1.96%)
Oct 25, 2016	23.21	23.25	22.77	22.94	162,157	-0.39(-1.69%)
Oct 24, 2016	23.10	23.66	22.98	23.33	107,816	+0.32(+1.39%)
Oct 21, 2016	22.98	23.37	22.69	23.01	172,732	+0.01(+0.04%)
Oct 20, 2016	23.13	23.55	22.90	23.00	192,722	-0.06(-0.24%)
Oct 19, 2016	22.68	23.33	22.63	23.06	144,875	+0.42(+1.87%)
Oct 18, 2016	22.59	23.03	22.38	22.64	118,419	+0.27(+1.22%)
Oct 17, 2016	22.53	22.53	21.81	22.36	158,523	-0.17(-0.75%)
Oct 14, 2016	22.43	22.66	22.16	22.53	83,375	+0.38(+1.74%)
Oct 13, 2016	22.80	22.81	21.94	22.15	174,606	-0.78(-3.40%)
Oct 12, 2016	23.11	23.22	22.68	22.93	152,763	-0.19(-0.81%)
Oct 11, 2016	23.20	23.65	22.71	23.12	161,895	-0.40(-1.72%)
Oct 10, 2016	23.76	24.21	23.50	23.52	41,824	-0.11(-0.48%)
Oct 07, 2016	24.00	24.11	23.29	23.63	97,153	-0.40(-1.68%)
Oct 06, 2016	23.87	24.05	23.62	24.04	38,892	+0.14(+0.59%)
Oct 05, 2016	23.84	24.27	23.75	23.90	60,553	+0.21(+0.87%)
Oct 04, 2016	23.90	24.01	23.54	23.69	46,347	-0.20(-0.83%)
Oct 03, 2016	24.37	24.49	23.79	23.89	55,172	-0.67(-2.72%)
Sep 30, 2016	23.96	24.80	23.71	24.55	99,618	+0.72(+3.03%)
Sep 29, 2016	23.82	24.16	23.45	23.83	275,204	+0.07(+0.28%)
Sep 28, 2016	24.33	24.33	23.46	23.76	293,912	-0.22(-0.90%)
Sep 27, 2016	23.65	24.54	23.61	23.98	81,613	+0.32(+1.35%)
Sep 26, 2016	23.61	23.85	23.44	23.66	82,007	-0.07(-0.28%)
Sep 23, 2016	24.10	24.27	23.71	23.73	49,381	-0.45(-1.86%)
Sep 22, 2016	23.83	24.22	23.79	24.18	69,187	+0.66(+2.79%)
Sep 21, 2016	23.58	23.76	23.22	23.52	64,001	-0.01(-0.04%)
Sep 20, 2016	23.90	23.90	23.51	23.53	31,127	-0.17(-0.71%)
Sep 19, 2016	23.79	24.06	23.67	23.70	42,215	+0.05(+0.20%)
Sep 16, 2016	23.91	23.91	23.57	23.65	113,460	-0.29(-1.22%)
Sep 15, 2016	23.13	24.15	22.99	23.94	67,525	+0.88(+3.83%)
Sep 14, 2016	23.36	23.46	23.04	23.06	58,832	-0.30(-1.29%)
Sep 13, 2016	23.64	23.65	23.01	23.36	69,848	-0.44(-1.85%)
Sep 12, 2016	23.53	24.00	23.32	23.80	87,694	+0.17(+0.72%)
Sep 09, 2016	24.36	24.49	23.61	23.63	94,011	-1.08(-4.37%)
Sep 08, 2016	24.89	25.02	24.57	24.71	52,785	-0.08(-0.34%)
Sep 07, 2016	24.73	24.94	24.55	24.80	92,111	+0.07(+0.27%)
Sep 06, 2016	24.81	25.06	24.49	24.73	85,944	-0.14(-0.57%)
Sep 02, 2016	24.75	24.87	24.87	24.87	57,193	+0.36(+1.46%)

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.