Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.12	21.19	21.10	21.15	60,402	+0.01(+0.06%)
Nov 29, 2016	21.03	21.18	21.03	21.14	44,674	-0.02(-0.12%)
Nov 28, 2016	21.09	21.23	21.09	21.16	40,920	+0.19(+0.90%)
Nov 25, 2016	21.01	21.01	20.96	20.97	27,641	-0.03(-0.15%)
Nov 23, 2016		21.01	21.01	21.01	0	-0.18(-0.87%)
Nov 22, 2016	21.18	21.29	21.12	21.19	113,442	+0.37(+1.79%)
Nov 21, 2016	20.80	20.87	20.76	20.82	66,174	+0.29(+1.43%)
Nov 18, 2016	20.64	20.66	20.48	20.52	89,226	+0.03(+0.15%)
Nov 17, 2016	20.68	20.70	20.42	20.49	247,086	-0.09(-0.42%)
Nov 16, 2016	20.64	20.64	20.53	20.58	52,843	-0.30(-1.44%)
Nov 15, 2016	20.66	20.93	20.66	20.88	58,449	+0.37(+1.79%)
Nov 14, 2016	20.69	20.69	20.43	20.51	489,579	-0.13(-0.62%)
Nov 11, 2016	20.74	20.76	20.40	20.64	241,476	-0.45(-2.15%)
Nov 10, 2016	21.61	21.61	21.04	21.09	204,874	-0.68(-3.12%)
Nov 09, 2016	21.83	22.00	21.69	21.77	257,997	-0.62(-2.76%)
Nov 08, 2016	22.11	22.43	22.08	22.39	256,759	+0.12(+0.55%)
Nov 07, 2016	22.00	22.28	21.99	22.27	542,395	+0.80(+3.74%)
Nov 04, 2016	21.57	21.61	21.45	21.46	121,235	-0.22(-1.02%)
Nov 03, 2016	21.76	21.82	21.62	21.68	45,168	-0.05(-0.22%)
Nov 02, 2016	21.89	21.90	21.59	21.73	174,911	-0.13(-0.62%)
Nov 01, 2016	22.11	22.12	21.70	21.87	197,755	-0.23(-1.02%)
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%)

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.