Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.26	23.26	22.87	23.04	43,096	+0.70(+3.14%)
Nov 29, 2016	22.67	22.84	22.12	22.34	32,728	-0.06(-0.26%)
Nov 28, 2016	22.57	22.58	22.40	22.40	17,631	-0.12(-0.55%)
Nov 25, 2016	22.43	22.54	22.42	22.52	18,672	+0.66(+3.03%)
Nov 23, 2016		21.86	21.86	21.86	0	-0.02(-0.09%)
Nov 22, 2016	21.93	21.96	21.79	21.88	13,446	+0.07(+0.31%)
Nov 21, 2016	21.81	21.93	21.69	21.81	11,259	-0.02(-0.09%)
Nov 18, 2016	21.98	21.98	21.79	21.83	10,308	+0.00(+0.00%)
Nov 17, 2016	21.70	21.89	21.68	21.83	26,563	+0.14(+0.66%)
Nov 16, 2016	21.67	21.76	21.64	21.69	8,920	-0.33(-1.48%)
Nov 15, 2016	21.68	22.05	21.68	22.01	25,294	+0.62(+2.92%)
Nov 14, 2016	21.34	21.44	21.24	21.39	20,076	-0.06(-0.27%)
Nov 11, 2016	21.34	21.55	21.32	21.45	14,895	+0.11(+0.50%)
Nov 10, 2016	21.63	21.66	21.26	21.34	42,950	-0.68(-3.10%)
Nov 09, 2016	21.93	22.09	21.85	22.02	18,466	+0.06(+0.26%)
Nov 08, 2016	21.90	22.13	21.74	21.96	12,547	-0.14(-0.65%)
Nov 07, 2016	21.94	22.22	21.92	22.11	25,570	+0.65(+3.05%)
Nov 04, 2016	21.54	21.56	21.40	21.45	10,472	-0.17(-0.80%)
Nov 03, 2016	21.69	21.78	21.59	21.63	12,387	+0.25(+1.17%)
Nov 02, 2016	21.53	21.54	21.28	21.38	15,707	-0.10(-0.45%)
Nov 01, 2016	21.71	21.71	21.30	21.47	18,260	-0.25(-1.15%)
Oct 31, 2016	21.75	21.77	21.61	21.72	19,137	-0.13(-0.62%)
Oct 28, 2016	22.03	22.08	21.43	21.86	41,312	-0.45(-2.02%)
Oct 27, 2016	22.10	22.42	22.10	22.31	13,215	+0.30(+1.38%)
Oct 26, 2016	21.90	22.07	21.84	22.01	13,315	+0.06(+0.26%)
Oct 25, 2016	22.17	22.17	21.89	21.95	32,721	-0.49(-2.19%)
Oct 24, 2016	22.64	22.64	22.35	22.44	17,254	-0.29(-1.29%)
Oct 21, 2016	22.76	22.88	22.73	22.73	9,990	-0.10(-0.46%)
Oct 20, 2016	22.88	22.89	22.74	22.84	9,478	-0.06(-0.25%)
Oct 19, 2016	22.87	23.04	22.80	22.89	20,223	+0.61(+2.76%)
Oct 18, 2016	22.38	22.41	22.23	22.28	21,095	+0.16(+0.73%)
Oct 17, 2016	22.12	22.20	22.08	22.12	17,605	-0.30(-1.35%)
Oct 14, 2016	22.54	22.57	22.36	22.42	13,780	+0.35(+1.58%)
Oct 13, 2016	21.79	22.07	21.66	22.07	18,287	+0.18(+0.82%)
Oct 12, 2016	22.04	22.04	21.81	21.89	11,575	-0.61(-2.73%)
Oct 11, 2016	22.71	22.71	22.32	22.51	20,195	-0.48(-2.10%)
Oct 10, 2016	22.77	23.02	22.77	22.99	23,363	+0.32(+1.42%)
Oct 07, 2016	22.78	22.84	22.60	22.67	15,623	+0.31(+1.40%)
Oct 06, 2016	22.29	22.39	22.18	22.35	7,722	+0.02(+0.08%)
Oct 05, 2016	22.16	22.34	22.04	22.34	23,513	+0.31(+1.42%)
Oct 04, 2016	22.21	22.32	21.93	22.02	18,089	-0.41(-1.81%)
Oct 03, 2016	22.17	22.43	22.17	22.43	21,843	+0.53(+2.42%)
Sep 30, 2016	21.82	21.99	21.82	21.90	38,937	+0.18(+0.83%)
Sep 29, 2016	22.02	22.06	21.66	21.72	29,938	-0.48(-2.17%)
Sep 28, 2016	22.12	22.24	22.00	22.20	15,159	-0.07(-0.30%)
Sep 27, 2016	22.23	22.34	22.18	22.27	24,010	+0.09(+0.43%)
Sep 26, 2016	22.41	22.58	22.14	22.18	41,570	-0.44(-1.96%)
Sep 23, 2016	22.62	22.64	22.52	22.62	18,911	+0.04(+0.17%)
Sep 22, 2016	22.63	22.67	22.50	22.58	28,901	-0.36(-1.57%)
Sep 21, 2016	22.91	23.02	22.63	22.94	38,637	-0.23(-0.98%)
Sep 20, 2016	23.35	23.35	23.17	23.17	10,812	+0.00(+0.00%)
Sep 19, 2016	23.63	23.63	23.11	23.17	32,733	-0.49(-2.08%)
Sep 16, 2016	23.66	23.77	23.51	23.66	29,872	-0.07(-0.28%)
Sep 15, 2016	23.68	23.86	23.63	23.73	22,861	+0.22(+0.92%)
Sep 14, 2016	23.56	23.72	23.45	23.51	16,168	+0.36(+1.55%)
Sep 13, 2016	23.39	23.44	23.03	23.15	52,765	-0.95(-3.92%)
Sep 12, 2016	23.84	24.20	23.72	24.09	43,964	-0.76(-3.04%)
Sep 09, 2016	24.98	25.01	24.65	24.85	34,151	+0.17(+0.69%)
Sep 08, 2016	24.62	24.68	24.43	24.68	33,661	-0.41(-1.62%)
Sep 07, 2016	25.11	25.21	25.07	25.09	13,128	+0.36(+1.45%)
Sep 06, 2016	24.94	24.95	24.73	24.73	18,960	+0.59(+2.43%)
Sep 02, 2016	24.28	24.14	24.14	24.14	27,823	-0.08(-0.31%)

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.