Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.95	24.01	23.95	23.96	93,991	+0.05(+0.19%)
Nov 29, 2016	23.85	23.92	23.82	23.91	36,296	+0.09(+0.36%)
Nov 28, 2016	23.99	23.99	23.83	23.83	36,347	-0.14(-0.58%)
Nov 25, 2016	23.91	24.01	23.89	23.97	29,857	+0.05(+0.23%)
Nov 24, 2016	23.87	23.97	23.87	23.91	13,567	+0.02(+0.06%)
Nov 23, 2016	23.83	23.98	23.83	23.90	48,180	-0.05(-0.21%)
Nov 22, 2016	23.93	24.00	23.89	23.95	52,538	+0.02(+0.08%)
Nov 21, 2016	23.72	23.93	23.72	23.93	47,811	+0.24(+1.01%)
Nov 18, 2016	23.56	23.71	23.54	23.69	24,811	+0.09(+0.38%)
Nov 17, 2016	23.39	23.62	23.39	23.60	74,662	+0.19(+0.79%)
Nov 16, 2016	23.37	23.43	23.34	23.41	70,642	-0.04(-0.15%)
Nov 15, 2016	23.40	23.46	23.31	23.45	96,551	+0.07(+0.30%)
Nov 14, 2016	23.34	23.40	23.31	23.38	49,929	+0.10(+0.43%)
Nov 11, 2016	23.34	23.37	23.15	23.28	36,961	-0.10(-0.43%)
Nov 10, 2016	23.18	23.42	23.18	23.38	77,942	+0.33(+1.43%)
Nov 09, 2016	22.58	23.09	22.58	23.05	76,084	+0.15(+0.66%)
Nov 08, 2016	22.71	22.90	22.71	22.90	39,741	+0.16(+0.70%)
Nov 07, 2016	22.62	22.77	22.60	22.74	48,168	+0.32(+1.43%)
Nov 04, 2016	22.48	22.48	22.42	22.42	56,395	-0.08(-0.36%)
Nov 03, 2016	22.51	22.60	22.49	22.50	33,037	-0.04(-0.18%)
Nov 02, 2016	22.63	22.64	22.51	22.54	26,726	-0.20(-0.88%)
Nov 01, 2016	22.92	22.92	22.67	22.74	57,482	-0.15(-0.66%)
Oct 31, 2016	22.88	22.98	22.88	22.89	40,777	+0.00(+0.00%)
Oct 28, 2016	22.92	22.98	22.87	22.89	28,143	-0.07(-0.30%)
Oct 27, 2016	22.93	23.00	22.91	22.96	11,010	+0.08(+0.35%)
Oct 26, 2016	22.78	22.95	22.78	22.88	26,106	+0.07(+0.31%)
Oct 25, 2016	22.95	22.95	22.81	22.81	15,998	-0.14(-0.61%)
Oct 24, 2016	22.89	22.95	22.87	22.95	16,843	+0.02(+0.09%)
Oct 21, 2016	22.76	22.94	22.76	22.93	19,882	+0.15(+0.66%)
Oct 20, 2016	22.74	22.81	22.74	22.78	23,225	-0.03(-0.13%)
Oct 19, 2016	22.73	22.81	22.69	22.81	12,187	+0.10(+0.44%)
Oct 18, 2016	22.57	22.72	22.57	22.71	26,151	+0.21(+0.93%)
Oct 17, 2016	22.57	22.57	22.49	22.50	17,957	-0.05(-0.22%)
Oct 14, 2016	22.63	22.72	22.55	22.55	24,955	-0.02(-0.09%)
Oct 13, 2016	22.48	22.59	22.40	22.57	26,949	-0.01(-0.04%)
Oct 12, 2016	22.49	22.59	22.49	22.58	30,867	+0.07(+0.31%)
Oct 11, 2016	22.56	22.56	22.47	22.51	26,168	-0.02(-0.09%)
Oct 07, 2016		22.53	22.53	22.53	0	-0.11(-0.49%)
Oct 06, 2016	22.58	22.65	22.58	22.64	22,032	+0.05(+0.22%)
Oct 05, 2016	22.56	22.66	22.56	22.59	27,572	+0.05(+0.22%)
Oct 04, 2016	22.71	22.75	22.47	22.54	26,826	-0.19(-0.84%)
Oct 03, 2016	22.80	22.80	22.68	22.73	40,526	-0.07(-0.31%)
Sep 30, 2016	22.81	22.87	22.78	22.80	35,048	+0.01(+0.04%)
Sep 29, 2016	22.82	22.89	22.74	22.79	35,709	-0.01(-0.04%)
Sep 28, 2016	22.70	22.80	22.69	22.80	24,894	+0.16(+0.71%)
Sep 27, 2016	22.62	22.67	22.58	22.64	50,710	-0.05(-0.22%)
Sep 26, 2016	22.73	22.73	22.67	22.69	21,032	-0.11(-0.48%)
Sep 23, 2016	22.88	22.91	22.75	22.80	18,633	-0.14(-0.61%)
Sep 22, 2016	22.90	22.95	22.90	22.94	11,450	+0.14(+0.61%)
Sep 21, 2016	22.76	22.80	22.75	22.80	19,584	+0.12(+0.53%)
Sep 20, 2016	22.66	22.73	22.66	22.68	12,854	+0.09(+0.40%)
Sep 19, 2016	22.57	22.65	22.57	22.59	36,568	+0.11(+0.49%)
Sep 16, 2016	22.58	22.58	22.43	22.48	32,075	-0.10(-0.44%)
Sep 15, 2016	22.39	22.61	22.39	22.58	25,942	+0.20(+0.92%)
Sep 14, 2016	22.40	22.49	22.37	22.38	47,004	-0.12(-0.56%)
Sep 13, 2016	22.62	22.62	22.46	22.50	49,888	-0.26(-1.14%)
Sep 12, 2016	22.77	22.78	22.68	22.76	102,498	-0.06(-0.26%)
Sep 09, 2016	22.91	22.93	22.76	22.82	33,950	-0.14(-0.61%)
Sep 08, 2016	22.99	23.00	22.92	22.96	13,511	-0.04(-0.17%)
Sep 07, 2016	23.03	23.03	22.92	23.00	30,461	+0.01(+0.04%)
Sep 06, 2016	23.18	23.18	22.98	22.99	21,429	-0.17(-0.73%)
Sep 02, 2016		23.16	23.16	23.16	0	+0.13(+0.56%)

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.