Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.19	20.19	19.86	19.86	4,316	-0.14(-0.70%)
Nov 29, 2016	19.89	20.10	19.86	20.00	5,436	+0.01(+0.06%)
Nov 28, 2016	20.00	20.00	19.86	19.99	2,765	+0.08(+0.39%)
Nov 25, 2016	20.06	20.10	19.81	19.91	2,924	+0.09(+0.44%)
Nov 23, 2016		19.82	19.82	19.82	0	-0.10(-0.49%)
Nov 22, 2016	20.07	20.13	19.83	19.92	12,270	-0.13(-0.65%)
Nov 21, 2016	20.06	20.25	20.05	20.05	10,593	+0.04(+0.20%)
Nov 18, 2016	20.13	20.17	20.01	20.01	2,169	-0.07(-0.37%)
Nov 17, 2016	20.21	20.21	20.08	20.08	1,541	+0.02(+0.10%)
Nov 16, 2016	19.99	20.23	19.99	20.06	7,409	+0.06(+0.32%)
Nov 15, 2016	19.84	20.00	19.75	20.00	7,848	+0.10(+0.50%)
Nov 14, 2016	19.80	19.90	19.80	19.90	805	+0.11(+0.56%)
Nov 11, 2016	19.80	20.03	19.70	19.79	9,653	-0.04(-0.20%)
Nov 10, 2016	19.93	19.95	19.83	19.83	1,651	-0.11(-0.55%)
Nov 09, 2016	19.80	19.94	19.77	19.94	1,930	+0.14(+0.71%)
Nov 08, 2016	19.79	19.80	19.75	19.80	3,073	-0.01(-0.07%)
Nov 07, 2016	19.79	19.82	19.78	19.81	5,228	-0.01(-0.07%)
Nov 04, 2016	19.90	19.90	19.70	19.83	2,500	-0.07(-0.36%)
Nov 03, 2016	19.97	19.97	19.60	19.90	24,520	-0.01(-0.05%)
Nov 02, 2016	20.15	20.20	19.82	19.91	1,860	-0.23(-1.15%)
Nov 01, 2016	20.00	20.17	20.00	20.14	1,300	-0.09(-0.46%)
Oct 31, 2016	20.22	20.28	20.09	20.23	8,500	+0.35(+1.78%)
Oct 28, 2016	20.05	20.63	19.78	19.88	21,218	-0.08(-0.40%)
Oct 27, 2016	19.77	20.10	19.77	19.96	31,729	+0.20(+1.03%)
Oct 26, 2016	19.78	19.78	19.61	19.76	2,655	-0.05(-0.27%)
Oct 25, 2016	19.85	19.85	19.59	19.81	4,005	+0.05(+0.23%)
Oct 24, 2016	19.61	19.85	19.61	19.76	7,031	+0.10(+0.50%)
Oct 21, 2016	19.56	19.74	19.56	19.66	3,475	-0.11(-0.56%)
Oct 20, 2016	19.78	19.78	19.53	19.78	890	+0.03(+0.13%)
Oct 19, 2016	19.67	19.75	19.63	19.75	1,569	+0.10(+0.51%)
Oct 18, 2016	19.57	19.65	19.55	19.65	3,179	-0.03(-0.14%)
Oct 17, 2016	19.70	19.70	19.58	19.68	540	-0.02(-0.11%)
Oct 14, 2016	19.70	19.70	19.70	19.70	250	+0.07(+0.36%)
Oct 13, 2016	19.63	19.63	19.63	19.63	100	+0.05(+0.26%)
Oct 12, 2016	19.60	19.71	19.58	19.58	1,612	+0.03(+0.15%)
Oct 11, 2016	19.57	19.57	19.53	19.55	2,783	-0.07(-0.36%)
Oct 10, 2016	19.52	19.88	19.52	19.62	1,856	-0.11(-0.56%)
Oct 07, 2016	19.71	19.97	19.60	19.73	9,215	+0.04(+0.20%)
Oct 06, 2016	19.70	19.99	19.55	19.69	9,278	-0.19(-0.96%)
Oct 05, 2016	19.53	19.88	19.53	19.88	2,350	+0.13(+0.66%)
Oct 04, 2016	19.70	19.75	19.70	19.75	962	+0.14(+0.71%)
Oct 03, 2016	19.83	19.83	19.61	19.61	3,025	-0.18(-0.91%)
Sep 30, 2016	19.65	19.79	19.65	19.79	2,186	+0.02(+0.11%)
Sep 29, 2016	19.68	19.77	19.57	19.77	2,661	+0.17(+0.86%)
Sep 28, 2016	19.51	19.70	19.45	19.60	2,533	+0.03(+0.15%)
Sep 27, 2016	19.67	19.67	19.57	19.57	3,557	+0.01(+0.06%)
Sep 26, 2016	19.64	19.64	19.43	19.56	7,539	-0.13(-0.67%)
Sep 23, 2016	19.56	19.69	19.56	19.69	2,040	+0.22(+1.12%)
Sep 22, 2016	19.64	19.68	19.46	19.47	7,089	-0.08(-0.40%)
Sep 21, 2016	19.43	19.70	19.43	19.55	3,964	+0.00(+0.00%)
Sep 20, 2016	19.51	19.69	19.34	19.55	8,567	+0.30(+1.56%)
Sep 19, 2016	19.38	19.54	19.22	19.25	3,025	-0.20(-1.03%)
Sep 16, 2016	19.35	19.49	19.27	19.45	3,246	+0.10(+0.52%)
Sep 15, 2016	19.39	19.60	19.19	19.35	21,512	+0.04(+0.21%)
Sep 14, 2016	19.24	19.48	19.20	19.31	5,677	+0.01(+0.05%)
Sep 13, 2016	19.31	19.60	19.20	19.30	10,732	-0.11(-0.57%)
Sep 12, 2016	19.20	19.49	19.20	19.41	12,338	+0.00(+0.00%)
Sep 09, 2016	19.40	19.62	19.10	19.41	21,913	+0.05(+0.26%)
Sep 08, 2016	19.20	19.67	19.20	19.36	10,686	+0.06(+0.31%)
Sep 07, 2016	19.55	19.60	19.14	19.30	14,647	-0.15(-0.77%)
Sep 06, 2016	19.59	19.59	19.22	19.45	8,188	-0.08(-0.41%)
Sep 02, 2016	19.32	19.53	19.53	19.53	14,300	+0.27(+1.40%)

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.