Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.06	22.45	22.06	22.14	1,042,049	+0.08(+0.37%)
Nov 29, 2016	22.31	22.47	21.98	22.06	929,257	-0.20(-0.92%)
Nov 28, 2016	22.47	22.51	21.98	22.26	888,208	-0.16(-0.73%)
Nov 25, 2016	22.22	22.59	21.81	22.43	327,263	+0.35(+1.58%)
Nov 23, 2016		22.08	22.08	22.08	0	+0.14(+0.65%)
Nov 22, 2016	22.43	22.43	21.79	21.94	1,012,314	-0.37(-1.65%)
Nov 21, 2016	22.22	22.47	22.22	22.31	760,004	+0.12(+0.55%)
Nov 18, 2016	22.10	22.35	21.86	22.18	919,111	+0.16(+0.74%)
Nov 17, 2016	21.94	22.18	21.79	22.02	924,765	+0.20(+0.94%)
Nov 16, 2016	21.81	22.10	21.16	21.81	1,218,006	+0.00(+0.00%)
Nov 15, 2016	21.61	22.04	21.16	21.81	1,400,984	+0.37(+1.72%)
Nov 14, 2016	21.00	21.79	21.00	21.45	1,331,596	+0.08(+0.38%)
Nov 11, 2016	21.08	21.36	20.83	21.36	1,623,849	+0.16(+0.77%)
Nov 10, 2016	21.32	21.53	21.08	21.20	2,416,402	+0.12(+0.58%)
Nov 09, 2016	20.18	21.21	20.18	21.08	1,446,737	+0.49(+2.39%)
Nov 08, 2016	20.30	20.77	20.18	20.59	938,520	+0.25(+1.21%)
Nov 07, 2016	20.01	20.55	19.93	20.34	702,391	+0.57(+2.90%)
Nov 04, 2016	19.56	20.20	19.40	19.77	1,528,931	+0.20(+1.05%)
Nov 03, 2016	19.81	19.97	19.40	19.56	943,823	-0.16(-0.83%)
Nov 02, 2016	19.89	20.05	19.48	19.73	995,684	-0.04(-0.21%)
Nov 01, 2016	19.81	19.89	19.60	19.77	972,974	+0.08(+0.42%)
Oct 31, 2016	19.77	19.89	19.65	19.69	658,747	-0.04(-0.21%)
Oct 28, 2016	20.05	20.10	19.60	19.73	1,222,986	-0.37(-1.83%)
Oct 27, 2016	19.85	20.22	19.77	20.10	1,124,194	+0.33(+1.66%)
Oct 26, 2016	19.73	20.22	19.40	19.77	1,547,806	+0.04(+0.21%)
Oct 25, 2016	19.40	19.85	19.40	19.73	998,920	+0.35(+1.79%)
Oct 24, 2016	19.07	19.48	18.99	19.38	1,067,351	+0.47(+2.49%)
Oct 21, 2016	17.56	18.99	17.56	18.91	2,385,505	+0.33(+1.76%)
Oct 20, 2016	18.62	18.83	18.46	18.58	1,157,273	-0.08(-0.44%)
Oct 19, 2016	18.70	18.99	18.42	18.66	658,739	-0.12(-0.65%)
Oct 18, 2016	18.70	18.87	18.40	18.79	893,698	+0.25(+1.32%)
Oct 17, 2016	18.79	18.79	18.40	18.54	690,157	-0.20(-1.05%)
Oct 14, 2016	19.16	19.16	18.56	18.74	1,294,868	-0.30(-1.59%)
Oct 13, 2016	19.15	19.22	18.88	19.04	1,504,797	-0.40(-2.06%)
Oct 12, 2016	19.62	19.62	19.37	19.44	648,117	-0.11(-0.54%)
Oct 11, 2016	19.62	19.72	19.42	19.55	748,660	-0.16(-0.83%)
Oct 10, 2016	19.58	19.79	19.58	19.71	705,760	+0.19(+0.96%)
Oct 07, 2016	19.40	19.69	19.24	19.52	987,235	+0.00(+0.00%)
Oct 06, 2016	19.04	19.60	19.03	19.52	766,663	+0.07(+0.38%)
Oct 05, 2016	19.19	19.47	19.06	19.45	995,103	+0.15(+0.76%)
Oct 04, 2016	19.48	19.51	19.14	19.30	634,369	-0.02(-0.08%)
Oct 03, 2016	18.84	19.41	18.76	19.32	990,522	+0.27(+1.42%)
Sep 30, 2016	19.25	19.33	18.97	19.05	850,523	-0.10(-0.51%)
Sep 29, 2016	18.91	19.34	18.91	19.15	711,911	+0.18(+0.95%)
Sep 28, 2016	18.52	18.98	18.36	18.97	953,022	+0.42(+2.24%)
Sep 27, 2016	18.51	18.57	18.35	18.55	1,048,334	+0.00(+0.00%)
Sep 26, 2016	18.41	18.66	18.32	18.55	687,982	+0.01(+0.04%)
Sep 23, 2016	18.73	18.79	18.10	18.54	1,397,306	-0.19(-1.00%)
Sep 22, 2016	19.01	19.13	18.57	18.73	1,673,100	-0.26(-1.38%)
Sep 21, 2016	19.14	19.32	18.76	18.99	650,177	-0.04(-0.21%)
Sep 20, 2016	19.38	19.48	19.02	19.03	641,838	-0.31(-1.60%)
Sep 19, 2016	19.46	19.64	19.33	19.34	757,640	+0.03(+0.17%)
Sep 16, 2016	19.54	19.62	19.28	19.31	1,390,787	-0.22(-1.13%)
Sep 15, 2016	18.91	19.61	18.91	19.53	904,586	+0.51(+2.66%)
Sep 14, 2016	18.85	19.07	18.73	19.02	1,342,795	+0.12(+0.65%)
Sep 13, 2016	18.96	19.08	18.75	18.90	404,827	-0.29(-1.49%)
Sep 12, 2016	18.99	19.19	18.76	19.19	552,153	+0.27(+1.42%)
Sep 09, 2016	19.38	19.40	18.89	18.92	752,802	-0.56(-2.89%)
Sep 08, 2016	19.33	19.50	19.24	19.48	502,408	+0.15(+0.76%)
Sep 07, 2016	19.02	19.37	18.98	19.33	586,513	+0.30(+1.59%)
Sep 06, 2016	18.93	19.12	18.87	19.03	697,581	+0.11(+0.56%)
Sep 02, 2016	19.00	18.93	18.93	18.93	333,274	-0.09(-0.47%)

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.