Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.23	23.35	23.07	23.16	2,878,115	-0.29(-1.22%)
Nov 29, 2016	23.24	23.58	23.24	23.44	2,292,552	+0.16(+0.70%)
Nov 28, 2016	23.15	23.45	23.15	23.28	2,536,363	+0.08(+0.37%)
Nov 25, 2016	23.10	23.33	23.10	23.20	1,023,693	+0.10(+0.43%)
Nov 23, 2016		23.10	23.10	23.10	0	-0.16(-0.70%)
Nov 22, 2016	22.93	23.30	22.90	23.26	3,307,062	+0.39(+1.72%)
Nov 21, 2016	22.96	23.14	22.85	22.87	2,053,772	-0.06(-0.27%)
Nov 18, 2016	22.84	23.00	22.77	22.93	1,654,635	+0.05(+0.20%)
Nov 17, 2016	23.04	23.22	22.84	22.88	2,039,159	-0.22(-0.94%)
Nov 16, 2016	23.01	23.22	22.92	23.10	2,668,097	-0.02(-0.07%)
Nov 15, 2016	23.28	23.55	22.99	23.11	4,096,313	-0.15(-0.66%)
Nov 14, 2016	22.70	23.36	22.53	23.27	5,591,536	+0.45(+1.96%)
Nov 11, 2016	22.74	23.08	22.74	22.82	4,798,061	+0.02(+0.10%)
Nov 10, 2016	23.04	23.05	22.44	22.80	6,926,308	-0.35(-1.50%)
Nov 09, 2016	22.90	23.34	22.77	23.14	6,169,458	-0.53(-2.25%)
Nov 08, 2016	23.44	23.75	23.43	23.68	1,961,087	+0.15(+0.62%)
Nov 07, 2016	23.26	23.54	23.25	23.53	3,884,476	+0.42(+1.84%)
Nov 04, 2016	22.97	23.19	22.90	23.10	2,277,694	+0.15(+0.67%)
Nov 03, 2016	23.01	23.09	22.90	22.95	2,491,266	-0.10(-0.44%)
Nov 02, 2016	23.34	23.40	23.05	23.05	2,202,080	-0.36(-1.55%)
Nov 01, 2016	23.82	23.85	23.31	23.41	4,455,876	-0.47(-1.97%)
Oct 31, 2016	23.61	23.91	23.55	23.88	1,388,309	+0.32(+1.38%)
Oct 28, 2016	23.58	23.76	23.48	23.56	3,029,908	+0.06(+0.26%)
Oct 27, 2016	24.01	24.01	23.43	23.50	1,825,935	-0.57(-2.37%)
Oct 26, 2016	24.23	24.31	23.91	24.07	1,920,320	-0.32(-1.30%)
Oct 25, 2016	24.33	24.41	24.24	24.39	1,817,904	-0.03(-0.13%)
Oct 24, 2016	24.42	24.66	24.34	24.42	1,436,735	+0.03(+0.13%)
Oct 21, 2016	24.23	24.39	24.19	24.39	1,679,063	-0.02(-0.06%)
Oct 20, 2016	24.36	24.56	24.28	24.40	2,562,031	-0.08(-0.35%)
Oct 19, 2016	24.51	24.51	24.26	24.49	1,964,030	+0.09(+0.38%)
Oct 18, 2016	24.42	24.55	24.34	24.39	6,159,372	+0.12(+0.51%)
Oct 17, 2016	24.25	24.39	24.23	24.27	1,488,020	+0.02(+0.10%)
Oct 14, 2016	24.35	24.49	24.19	24.25	3,085,972	-0.03(-0.13%)
Oct 13, 2016	24.13	24.34	24.02	24.28	4,275,364	+0.08(+0.32%)
Oct 12, 2016	23.90	24.20	23.87	24.20	1,829,346	+0.34(+1.42%)
Oct 11, 2016	23.98	24.08	23.79	23.86	2,294,196	-0.19(-0.77%)
Oct 10, 2016	23.96	24.17	23.92	24.05	3,115,153	+0.09(+0.39%)
Oct 07, 2016	24.07	24.39	23.85	23.95	2,217,778	-0.06(-0.26%)
Oct 06, 2016	23.86	24.18	23.64	24.02	3,160,247	+0.05(+0.19%)
Oct 05, 2016	24.43	24.58	23.89	23.97	6,283,137	-0.46(-1.86%)
Oct 04, 2016	24.81	24.81	24.29	24.42	4,227,978	-0.38(-1.52%)
Oct 03, 2016	25.20	25.23	24.76	24.80	3,038,454	-0.49(-1.92%)
Sep 30, 2016	25.47	25.68	25.26	25.29	2,666,812	-0.12(-0.46%)
Sep 29, 2016	25.60	25.69	25.32	25.40	3,465,677	-0.32(-1.23%)
Sep 28, 2016	25.55	25.74	25.51	25.72	5,342,365	+0.18(+0.69%)
Sep 27, 2016	25.75	25.81	25.51	25.54	4,616,220	-0.22(-0.87%)
Sep 26, 2016	25.58	25.81	25.57	25.77	3,886,204	+0.05(+0.21%)
Sep 23, 2016	25.52	25.81	25.34	25.71	24,816,746	+0.10(+0.39%)
Sep 22, 2016	25.29	25.66	25.29	25.61	2,239,435	+0.49(+1.97%)
Sep 21, 2016	24.80	25.19	24.56	25.12	2,912,648	+0.29(+1.15%)
Sep 20, 2016	25.06	25.06	24.83	24.83	4,389,173	-0.05(-0.19%)
Sep 19, 2016	24.69	24.90	24.66	24.88	5,497,536	+0.25(+1.03%)
Sep 16, 2016	24.73	24.73	24.48	24.62	2,746,573	-0.08(-0.34%)
Sep 15, 2016	24.56	24.73	24.44	24.71	1,960,350	+0.19(+0.76%)
Sep 14, 2016	24.86	24.86	24.42	24.52	689,495	+0.05(+0.19%)
Sep 13, 2016	24.86	24.96	24.43	24.48	1,200,802	-0.44(-1.77%)
Sep 12, 2016	24.81	25.22	24.69	24.92	6,590,609	+0.10(+0.40%)
Sep 09, 2016	25.64	25.64	24.79	24.82	1,175,007	-0.98(-3.80%)
Sep 08, 2016	26.10	26.16	25.80	25.80	417,953	-0.33(-1.27%)
Sep 07, 2016	26.08	26.13	25.91	26.13	720,419	+0.13(+0.50%)
Sep 06, 2016	25.92	26.02	25.72	26.00	220,743	+0.21(+0.83%)
Sep 02, 2016	25.64	25.79	25.79	25.79	63,700	+0.17(+0.66%)

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.