Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.10	24.20	23.80	24.10	116,482	+0.29(+1.21%)
Nov 29, 2016	23.76	24.57	23.54	23.81	227,345	+0.12(+0.50%)
Nov 28, 2016	23.81	24.26	23.66	23.69	126,139	-0.21(-0.88%)
Nov 25, 2016	23.61	23.93	23.43	23.91	49,857	+0.22(+0.93%)
Nov 23, 2016		23.69	23.69	23.69	0	+0.08(+0.36%)
Nov 22, 2016	23.01	23.91	22.58	23.60	133,916	+0.69(+3.03%)
Nov 21, 2016	23.32	23.32	22.80	22.91	174,437	-0.21(-0.91%)
Nov 18, 2016	22.60	23.62	22.60	23.12	250,526	+0.48(+2.13%)
Nov 17, 2016	21.91	22.75	21.84	22.64	156,273	+0.74(+3.36%)
Nov 16, 2016	21.01	21.98	21.01	21.90	257,989	+0.75(+3.56%)
Nov 15, 2016	21.13	21.54	20.58	21.15	553,290	+0.03(+0.16%)
Nov 14, 2016	20.88	21.27	19.98	21.11	269,315	+0.42(+2.04%)
Nov 11, 2016	20.47	21.48	20.47	20.69	245,269	+0.23(+1.12%)
Nov 10, 2016	20.86	20.86	20.33	20.46	326,505	-0.01(-0.04%)
Nov 09, 2016	20.41	20.89	20.38	20.47	154,331	+0.31(+1.55%)
Nov 08, 2016	20.33	20.34	20.05	20.16	60,693	-0.22(-1.08%)
Nov 07, 2016	20.34	20.74	19.86	20.38	50,860	+0.52(+2.60%)
Nov 04, 2016	19.79	20.12	19.62	19.86	62,012	+0.06(+0.30%)
Nov 03, 2016	20.06	20.49	19.79	19.80	49,589	-0.24(-1.18%)
Nov 02, 2016	20.46	20.46	19.73	20.04	44,869	-0.42(-2.07%)
Nov 01, 2016	20.73	21.22	20.37	20.46	96,540	-0.15(-0.74%)
Oct 31, 2016	20.78	21.26	20.57	20.61	92,633	-0.14(-0.69%)
Oct 28, 2016	21.05	21.05	20.62	20.76	57,933	-0.20(-0.97%)
Oct 27, 2016	20.94	21.45	20.72	20.96	40,569	+0.11(+0.53%)
Oct 26, 2016	21.09	21.19	20.78	20.85	90,196	-0.33(-1.56%)
Oct 25, 2016	21.08	21.27	20.90	21.18	45,008	+0.11(+0.52%)
Oct 24, 2016	21.09	21.36	20.96	21.07	31,159	+0.13(+0.61%)
Oct 21, 2016	20.69	21.02	20.34	20.94	37,734	+0.08(+0.41%)
Oct 20, 2016	21.05	21.11	20.78	20.86	32,391	-0.19(-0.92%)
Oct 19, 2016	20.74	21.21	20.72	21.05	62,357	+0.31(+1.51%)
Oct 18, 2016	20.98	20.98	20.71	20.74	116,933	-0.03(-0.16%)
Oct 17, 2016	20.99	21.12	20.71	20.78	35,756	-0.14(-0.69%)
Oct 14, 2016	20.88	21.20	20.83	20.92	41,553	+0.26(+1.27%)
Oct 13, 2016	20.97	20.97	20.59	20.66	56,851	-0.48(-2.28%)
Oct 12, 2016	21.16	21.37	20.93	21.14	85,673	+0.14(+0.64%)
Oct 11, 2016	21.20	21.44	20.89	21.00	56,586	-0.33(-1.55%)
Oct 10, 2016	21.23	21.44	21.15	21.33	19,782	+0.23(+1.08%)
Oct 07, 2016	21.21	21.21	20.85	21.11	57,272	-0.03(-0.16%)
Oct 06, 2016	21.69	21.69	20.83	21.14	46,673	-0.49(-2.27%)
Oct 05, 2016	21.40	21.88	21.39	21.63	50,513	+0.21(+0.99%)
Oct 04, 2016	21.46	21.52	21.11	21.42	33,968	+0.14(+0.64%)
Oct 03, 2016	21.13	21.46	20.97	21.28	45,010	+0.09(+0.44%)
Sep 30, 2016	20.83	21.44	20.66	21.19	69,962	+0.46(+2.20%)
Sep 29, 2016	20.78	21.28	20.61	20.73	52,754	+0.02(+0.08%)
Sep 28, 2016	20.55	20.84	20.33	20.72	37,511	+0.22(+1.07%)
Sep 27, 2016	20.38	20.60	20.30	20.50	35,708	+0.16(+0.79%)
Sep 26, 2016	20.82	20.87	20.27	20.34	46,137	-0.63(-2.99%)
Sep 23, 2016	21.17	21.25	20.94	20.96	28,461	-0.21(-1.00%)
Sep 22, 2016	21.04	21.31	20.92	21.17	35,749	+0.17(+0.81%)
Sep 21, 2016	20.70	21.16	20.70	21.00	38,650	+0.36(+1.76%)
Sep 20, 2016	20.67	20.78	20.51	20.64	26,923	+0.02(+0.08%)
Sep 19, 2016	20.59	20.93	20.50	20.62	28,976	+0.03(+0.16%)
Sep 16, 2016	20.54	20.72	20.19	20.59	84,180	+0.04(+0.21%)
Sep 15, 2016	20.30	20.64	20.16	20.55	56,518	+0.32(+1.59%)
Sep 14, 2016	20.32	20.51	20.18	20.23	34,174	-0.13(-0.62%)
Sep 13, 2016	20.70	20.92	20.29	20.35	39,400	-0.50(-2.39%)
Sep 12, 2016	20.56	21.19	20.24	20.85	51,542	+0.25(+1.19%)
Sep 09, 2016	20.89	20.89	20.57	20.61	40,009	-0.30(-1.42%)
Sep 08, 2016	20.63	20.94	20.63	20.90	38,525	+0.16(+0.77%)
Sep 07, 2016	20.91	20.95	20.51	20.74	88,042	-0.26(-1.25%)
Sep 06, 2016	21.06	21.12	20.94	21.00	39,648	-0.09(-0.44%)
Sep 02, 2016	20.93	21.10	21.10	21.10	41,730	+0.25(+1.18%)

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.