Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.59	19.60	19.47	19.48	1,271,552	-0.04(-0.21%)
Nov 29, 2016	19.33	19.57	19.32	19.52	2,422,490	+0.30(+1.56%)
Nov 28, 2016	19.27	19.32	19.21	19.23	316,758	-0.19(-0.98%)
Nov 25, 2016	19.40	19.42	19.39	19.42	305,459	+0.13(+0.69%)
Nov 23, 2016		19.28	19.28	19.28	0	-0.22(-1.15%)
Nov 22, 2016	19.56	19.56	19.42	19.51	3,732,101	+0.05(+0.26%)
Nov 21, 2016	19.37	19.47	19.35	19.46	392,121	+0.22(+1.17%)
Nov 18, 2016	19.28	19.29	19.19	19.23	254,144	-0.19(-0.98%)
Nov 17, 2016	19.40	19.48	19.37	19.42	726,720	+0.05(+0.26%)
Nov 16, 2016	19.35	19.42	19.29	19.37	3,499,103	-0.25(-1.27%)
Nov 15, 2016	19.47	19.63	19.45	19.62	1,848,933	+0.12(+0.64%)
Nov 14, 2016	19.42	19.53	19.38	19.50	783,394	-0.12(-0.63%)
Nov 11, 2016	19.72	19.74	19.53	19.62	617,038	-0.23(-1.17%)
Nov 10, 2016	19.96	20.02	19.69	19.86	665,442	-0.14(-0.71%)
Nov 09, 2016	19.73	20.08	19.73	20.00	548,292	+0.07(+0.33%)
Nov 08, 2016	19.82	19.98	19.79	19.93	387,571	+0.08(+0.42%)
Nov 07, 2016	19.79	19.85	19.76	19.85	341,630	+0.30(+1.53%)
Nov 04, 2016	19.58	19.67	19.52	19.55	1,557,187	-0.22(-1.13%)
Nov 03, 2016	19.82	19.86	19.76	19.77	1,370,397	+0.01(+0.04%)
Nov 02, 2016	19.86	19.89	19.73	19.77	1,047,811	-0.13(-0.67%)
Nov 01, 2016	20.00	20.03	19.83	19.90	758,659	-0.08(-0.42%)
Oct 31, 2016	19.95	19.99	19.87	19.98	239,769	-0.01(-0.04%)
Oct 28, 2016	19.95	20.07	19.94	19.99	719,048	+0.13(+0.67%)
Oct 27, 2016	19.91	19.93	19.82	19.86	692,127	+0.06(+0.29%)
Oct 26, 2016	19.81	19.89	19.76	19.80	572,393	-0.07(-0.38%)
Oct 25, 2016	19.88	19.90	19.77	19.87	261,742	-0.07(-0.37%)
Oct 24, 2016	20.02	20.04	19.90	19.95	523,903	+0.07(+0.33%)
Oct 21, 2016	19.77	19.88	19.74	19.88	620,778	-0.07(-0.33%)
Oct 20, 2016	19.86	20.00	19.85	19.95	321,163	+0.02(+0.12%)
Oct 19, 2016	19.89	19.96	19.87	19.92	338,309	+0.02(+0.08%)
Oct 18, 2016	19.91	19.96	19.85	19.91	294,398	+0.20(+1.01%)
Oct 17, 2016	19.71	19.77	19.63	19.71	623,471	-0.01(-0.04%)
Oct 14, 2016	19.86	19.91	19.72	19.72	422,035	+0.07(+0.34%)
Oct 13, 2016	19.43	19.70	19.40	19.65	229,749	-0.07(-0.34%)
Oct 12, 2016	19.72	19.78	19.67	19.72	1,365,509	-0.07(-0.34%)
Oct 11, 2016	20.02	20.03	19.74	19.78	519,242	-0.27(-1.37%)
Oct 10, 2016	20.02	20.10	20.02	20.06	304,028	+0.10(+0.50%)
Oct 07, 2016	20.01	20.03	19.80	19.96	649,722	-0.12(-0.58%)
Oct 06, 2016	20.11	20.14	20.03	20.07	285,769	-0.09(-0.45%)
Oct 05, 2016	20.16	20.19	20.12	20.16	415,049	+0.11(+0.54%)
Oct 04, 2016	20.14	20.20	19.96	20.06	862,490	+0.04(+0.21%)
Oct 03, 2016	20.01	20.04	19.95	20.01	525,667	-0.06(-0.29%)
Sep 30, 2016	19.86	20.11	19.84	20.07	698,451	+0.30(+1.51%)
Sep 29, 2016	20.09	20.13	19.69	19.77	539,980	-0.36(-1.77%)
Sep 28, 2016	20.01	20.13	19.89	20.13	243,266	+0.25(+1.25%)
Sep 27, 2016	19.66	19.90	19.65	19.88	583,968	-0.01(-0.04%)
Sep 26, 2016	19.94	19.97	19.88	19.89	294,969	-0.23(-1.16%)
Sep 23, 2016	20.16	20.22	20.12	20.12	1,411,199	-0.13(-0.66%)
Sep 22, 2016	20.35	20.44	20.23	20.26	326,469	+0.30(+1.50%)
Sep 21, 2016	19.79	19.96	19.70	19.96	540,467	+0.27(+1.35%)
Sep 20, 2016	19.81	19.83	19.68	19.69	328,997	+0.04(+0.21%)
Sep 19, 2016	19.69	19.77	19.62	19.65	599,158	+0.17(+0.90%)
Sep 16, 2016	19.47	19.50	19.40	19.47	754,692	-0.31(-1.55%)
Sep 15, 2016	19.67	19.82	19.59	19.78	494,523	+0.07(+0.38%)
Sep 14, 2016	19.69	19.84	19.66	19.71	3,092,535	-0.11(-0.55%)
Sep 13, 2016	19.96	20.01	19.73	19.81	1,520,575	-0.41(-2.01%)
Sep 12, 2016	19.86	20.24	19.84	20.22	449,556	+0.16(+0.79%)
Sep 09, 2016	20.31	20.31	20.05	20.06	317,598	-0.41(-1.99%)
Sep 08, 2016	20.48	20.56	20.40	20.47	297,029	-0.01(-0.04%)
Sep 07, 2016	20.48	20.54	20.43	20.48	259,813	+0.04(+0.20%)
Sep 06, 2016	20.36	20.47	20.35	20.44	285,132	+0.11(+0.53%)
Sep 02, 2016	20.29	20.33	20.33	20.33	436,680	+0.31(+1.54%)

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.