Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.20	24.39	24.18	24.28	431,695	+0.14(+0.58%)
Nov 29, 2016	23.85	24.22	23.85	24.14	433,829	+0.32(+1.35%)
Nov 28, 2016	23.99	24.09	23.75	23.81	349,623	-0.28(-1.17%)
Nov 25, 2016	24.09	24.09	24.03	24.09	162,337	+0.00(+0.00%)
Nov 23, 2016		24.09	24.09	24.09	0	+0.00(+0.00%)
Nov 22, 2016	23.81	24.09	23.77	24.09	422,320	+0.00(+0.00%)
Nov 21, 2016	24.14	24.22	23.75	24.09	197,010	+0.00(+0.00%)
Nov 18, 2016	23.45	24.34	23.39	24.09	504,074	+0.74(+3.18%)
Nov 17, 2016	23.31	23.83	23.19	23.35	331,584	+0.14(+0.61%)
Nov 16, 2016	23.29	23.67	22.79	23.21	483,301	-0.48(-2.03%)
Nov 15, 2016	23.13	23.69	21.95	23.69	312,400	+0.48(+2.08%)
Nov 14, 2016	23.09	24.09	22.69	23.21	747,291	+0.44(+1.94%)
Nov 11, 2016	21.67	22.83	21.52	22.77	563,496	+1.10(+5.10%)
Nov 10, 2016	21.61	22.17	20.98	21.67	518,190	+0.38(+1.79%)
Nov 09, 2016	20.20	21.38	19.78	21.28	378,830	+1.16(+5.79%)
Nov 08, 2016	20.00	20.28	19.36	20.12	119,454	-0.10(-0.50%)
Nov 07, 2016	19.84	20.28	19.18	20.22	182,156	+0.68(+3.49%)
Nov 04, 2016	19.68	19.82	19.50	19.54	167,118	-0.12(-0.61%)
Nov 03, 2016	19.54	19.78	19.48	19.66	156,438	+0.20(+1.03%)
Nov 02, 2016	19.66	19.68	19.38	19.46	126,319	-0.24(-1.22%)
Nov 01, 2016	19.88	19.88	19.54	19.70	160,992	-0.12(-0.61%)
Oct 31, 2016	19.68	19.86	19.58	19.82	197,640	+0.16(+0.82%)
Oct 28, 2016	19.76	19.76	18.87	19.66	157,215	-0.10(-0.51%)
Oct 27, 2016	19.80	19.90	19.67	19.76	151,487	+0.10(+0.51%)
Oct 26, 2016	19.56	19.76	19.52	19.66	344,152	-0.16(-0.81%)
Oct 25, 2016	20.02	20.04	19.44	19.82	119,200	-0.18(-0.90%)
Oct 24, 2016	20.06	20.32	19.54	20.00	170,054	+0.06(+0.30%)
Oct 21, 2016	19.68	20.00	19.66	19.94	165,948	+0.22(+1.12%)
Oct 20, 2016	19.66	19.91	18.87	19.72	266,069	-0.20(-1.01%)
Oct 19, 2016	19.82	20.10	18.43	19.92	243,493	+0.10(+0.51%)
Oct 18, 2016	19.98	19.98	19.68	19.82	202,784	+0.04(+0.20%)
Oct 17, 2016	19.96	20.04	19.68	19.78	119,340	-0.22(-1.10%)
Oct 14, 2016	20.11	20.31	19.97	20.00	155,245	+0.08(+0.40%)
Oct 13, 2016	20.29	20.29	19.81	19.92	152,493	-0.52(-2.54%)
Oct 12, 2016	20.42	20.62	20.19	20.44	81,318	+0.01(+0.06%)
Oct 11, 2016	20.53	20.79	20.24	20.42	127,836	-0.23(-1.13%)
Oct 10, 2016	20.36	20.70	20.36	20.66	146,363	+0.29(+1.44%)
Oct 07, 2016	20.39	20.39	20.11	20.36	155,805	-0.11(-0.55%)
Oct 06, 2016	20.37	20.50	20.27	20.48	102,491	+0.11(+0.53%)
Oct 05, 2016	20.10	20.50	20.10	20.37	124,031	+0.32(+1.60%)
Oct 04, 2016	19.92	20.24	19.91	20.05	159,896	+0.16(+0.81%)
Oct 03, 2016	19.89	20.04	19.72	19.89	169,180	-0.15(-0.76%)
Sep 30, 2016	19.74	20.15	19.74	20.04	206,203	+0.35(+1.77%)
Sep 29, 2016	20.04	20.06	19.67	19.69	138,872	-0.33(-1.67%)
Sep 28, 2016	19.85	20.03	19.69	20.02	136,462	+0.22(+1.14%)
Sep 27, 2016	19.58	19.87	19.55	19.80	183,585	+0.23(+1.19%)
Sep 26, 2016	19.79	19.79	19.27	19.57	214,431	-0.35(-1.73%)
Sep 23, 2016	20.02	20.08	19.85	19.91	136,952	-0.16(-0.82%)
Sep 22, 2016	19.95	20.10	19.84	20.08	195,986	+0.26(+1.30%)
Sep 21, 2016	19.76	19.96	19.68	19.82	204,704	+0.14(+0.71%)
Sep 20, 2016	19.82	19.96	19.65	19.68	153,845	-0.05(-0.26%)
Sep 19, 2016	19.83	19.96	19.68	19.73	118,037	+0.02(+0.12%)
Sep 16, 2016	19.78	19.86	19.64	19.71	479,138	-0.07(-0.35%)
Sep 15, 2016	19.50	19.79	19.38	19.77	136,783	+0.13(+0.65%)
Sep 14, 2016	19.76	19.93	19.61	19.65	219,458	-0.12(-0.61%)
Sep 13, 2016	19.68	19.90	19.53	19.77	202,114	-0.09(-0.47%)
Sep 12, 2016	19.65	19.88	19.54	19.86	178,303	+0.13(+0.67%)
Sep 09, 2016	19.82	20.06	19.69	19.73	138,913	-0.20(-1.02%)
Sep 08, 2016	19.97	20.00	19.84	19.93	147,266	-0.05(-0.26%)
Sep 07, 2016	19.67	19.99	19.20	19.98	171,720	+0.23(+1.17%)
Sep 06, 2016	19.95	20.00	19.60	19.75	119,628	-0.23(-1.16%)
Sep 02, 2016	19.94	19.98	19.98	19.98	216,192	+0.09(+0.44%)

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.