Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	22.07	22.16	21.98	22.09	65,900	+0.24(+1.09%)
Oct 28, 2016	22.01	22.03	21.76	21.86	59,902	-0.12(-0.53%)
Oct 27, 2016	22.14	22.14	21.96	21.97	105,016	-0.04(-0.17%)
Oct 26, 2016	22.07	22.14	22.03	22.01	109,852	-0.23(-1.02%)
Oct 25, 2016	22.19	22.28	22.14	22.24	64,800	+0.07(+0.30%)
Oct 24, 2016	22.19	22.32	22.11	22.17	35,511	+0.15(+0.69%)
Oct 21, 2016	21.86	22.04	21.84	22.02	62,022	+0.01(+0.03%)
Oct 20, 2016	21.95	22.06	21.90	22.01	35,895	-0.08(-0.36%)
Oct 19, 2016	22.05	22.12	21.95	22.09	54,923	+0.09(+0.42%)
Oct 18, 2016	21.95	22.03	21.86	22.00	41,308	+0.39(+1.78%)
Oct 17, 2016	21.59	21.67	21.57	21.61	80,815	+0.07(+0.31%)
Oct 14, 2016	21.70	21.75	21.50	21.54	171,453	+0.01(+0.06%)
Oct 13, 2016	21.40	21.62	21.26	21.53	227,063	-0.06(-0.26%)
Oct 12, 2016	21.61	21.68	21.53	21.59	62,700	-0.11(-0.52%)
Oct 11, 2016	21.83	21.83	21.59	21.70	65,269	-0.49(-2.19%)
Oct 10, 2016	22.23	22.30	22.14	22.19	229,254	+0.07(+0.33%)
Oct 07, 2016	22.21	22.22	21.89	22.11	50,762	-0.04(-0.17%)
Oct 06, 2016	22.08	22.19	22.02	22.15	35,565	-0.07(-0.33%)
Oct 05, 2016	22.17	22.30	22.11	22.22	38,822	+0.32(+1.45%)
Oct 04, 2016	22.22	22.22	21.80	21.91	45,815	-0.23(-1.05%)
Oct 03, 2016	22.05	22.17	21.97	22.14	36,273	+0.17(+0.75%)
Sep 30, 2016	22.03	22.08	21.93	21.97	89,519	+0.06(+0.25%)
Sep 29, 2016	22.23	22.25	21.84	21.92	142,279	-0.34(-1.51%)
Sep 28, 2016	22.12	22.29	21.98	22.25	104,810	+0.18(+0.80%)
Sep 27, 2016	22.06	22.12	21.89	22.08	95,136	+0.17(+0.75%)
Sep 26, 2016	21.97	22.02	21.89	21.91	126,377	-0.17(-0.79%)
Sep 23, 2016	22.30	22.30	22.08	22.09	100,893	-0.29(-1.32%)
Sep 22, 2016	22.42	22.52	22.32	22.38	275,062	+0.07(+0.32%)
Sep 21, 2016	21.97	22.37	21.92	22.31	139,271	+0.59(+2.71%)
Sep 20, 2016	21.89	21.89	21.72	21.72	58,396	+0.09(+0.42%)
Sep 19, 2016	21.62	21.74	21.60	21.63	878,882	+0.32(+1.49%)
Sep 16, 2016	21.32	21.34	21.17	21.31	40,304	-0.07(-0.31%)
Sep 15, 2016	21.17	21.41	21.15	21.38	32,232	+0.24(+1.14%)
Sep 14, 2016	21.18	21.28	21.12	21.14	36,338	+0.10(+0.46%)
Sep 13, 2016	21.28	21.29	20.90	21.04	89,013	-0.55(-2.56%)
Sep 12, 2016	21.20	21.65	21.20	21.59	108,172	+0.13(+0.59%)
Sep 09, 2016	21.88	21.88	21.44	21.47	182,480	-0.69(-3.12%)
Sep 08, 2016	22.28	22.28	22.10	22.16	150,490	-0.01(-0.03%)
Sep 07, 2016	22.28	22.28	22.11	22.16	68,258	-0.08(-0.35%)
Sep 06, 2016	22.07	22.25	21.98	22.24	65,407	+0.52(+2.41%)
Sep 02, 2016	21.67	21.72	21.72	21.72	55,923	+0.23(+1.06%)
Sep 01, 2016	21.34	21.49	21.28	21.49	50,867	+0.10(+0.45%)
Aug 31, 2016	21.52	21.52	21.31	21.40	108,799	-0.27(-1.25%)
Aug 30, 2016	21.71	21.76	21.61	21.67	95,627	+0.00(+0.00%)
Aug 29, 2016	21.52	21.73	21.48	21.67	152,299	+0.17(+0.81%)
Aug 26, 2016	21.77	21.98	21.39	21.49	164,693	-0.24(-1.11%)
Aug 25, 2016	21.70	21.75	21.58	21.73	55,539	+0.02(+0.08%)
Aug 24, 2016	21.67	21.75	21.51	21.71	167,813	+0.03(+0.14%)
Aug 23, 2016	21.91	21.99	21.67	21.68	409,796	-0.04(-0.19%)
Aug 22, 2016	21.92	21.94	21.70	21.73	1,684,668	-0.44(-2.01%)
Aug 19, 2016	22.12	22.21	21.93	22.17	517,606	-0.21(-0.94%)
Aug 18, 2016	22.34	22.38	22.25	22.38	76,641	+0.12(+0.54%)
Aug 17, 2016	22.20	22.30	22.03	22.26	100,108	-0.06(-0.27%)
Aug 16, 2016	22.55	22.55	22.32	22.32	4,150,282	-0.28(-1.25%)
Aug 15, 2016	22.53	22.64	22.53	22.60	443,579	+0.25(+1.10%)
Aug 12, 2016	22.48	22.53	22.32	22.36	356,349	-0.23(-1.04%)
Aug 11, 2016	22.41	22.60	22.37	22.59	541,582	+0.24(+1.08%)
Aug 10, 2016	22.48	22.48	22.25	22.35	160,981	+0.01(+0.05%)
Aug 09, 2016	22.20	22.35	22.20	22.34	200,152	+0.26(+1.17%)
Aug 08, 2016	22.01	22.10	22.01	22.08	385,188	+0.26(+1.18%)
Aug 05, 2016	21.78	21.90	21.73	21.82	1,344,037	+0.15(+0.69%)
Aug 04, 2016	21.53	21.73	21.51	21.67	232,004	+0.17(+0.81%)
Aug 03, 2016	21.15	21.54	21.15	21.50	752,284	+0.21(+0.99%)
Aug 02, 2016	21.47	21.47	21.18	21.29	80,593	-0.20(-0.95%)

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.