Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.81	21.81	21.56	21.58	459,497	-0.08(-0.36%)
Nov 29, 2016	21.71	21.74	21.62	21.66	476,231	-0.02(-0.09%)
Nov 28, 2016	21.86	21.87	21.66	21.67	544,086	-0.18(-0.80%)
Nov 25, 2016	21.75	21.85	21.75	21.85	258,862	+0.11(+0.48%)
Nov 23, 2016		21.74	21.74	21.74	0	+0.04(+0.16%)
Nov 22, 2016	21.47	21.72	21.44	21.71	698,522	+0.36(+1.69%)
Nov 21, 2016	21.33	21.41	21.23	21.35	816,509	+0.12(+0.57%)
Nov 18, 2016	21.17	21.25	21.14	21.23	404,788	+0.09(+0.43%)
Nov 17, 2016	21.15	21.26	21.09	21.14	599,371	+0.06(+0.30%)
Nov 16, 2016	21.03	21.11	20.98	21.07	875,844	+0.01(+0.03%)
Nov 15, 2016	21.00	21.11	20.89	21.07	458,417	+0.05(+0.23%)
Nov 14, 2016	20.91	21.07	20.82	21.02	617,480	+0.36(+1.75%)
Nov 11, 2016	20.18	20.71	20.18	20.66	295,202	+0.45(+2.25%)
Nov 10, 2016	20.20	20.38	19.96	20.20	424,974	+0.20(+1.02%)
Nov 09, 2016	19.36	20.04	19.30	20.00	459,903	+0.50(+2.54%)
Nov 08, 2016	19.40	19.61	19.37	19.50	195,206	+0.07(+0.37%)
Nov 07, 2016	19.34	19.48	19.34	19.43	324,399	+0.41(+2.15%)
Nov 04, 2016	18.99	19.21	18.96	19.02	217,372	+0.07(+0.38%)
Nov 03, 2016	18.98	19.07	18.95	18.95	162,472	+0.02(+0.11%)
Nov 02, 2016	19.04	19.08	18.91	18.93	294,923	-0.15(-0.80%)
Nov 01, 2016	19.43	19.43	19.02	19.08	428,860	-0.34(-1.76%)
Oct 31, 2016	19.31	19.44	19.28	19.42	169,437	+0.13(+0.68%)
Oct 28, 2016	19.32	19.44	19.25	19.29	220,700	-0.04(-0.18%)
Oct 27, 2016	19.60	19.60	19.28	19.33	374,020	-0.23(-1.20%)
Oct 26, 2016	19.62	19.72	19.52	19.56	256,183	-0.16(-0.81%)
Oct 25, 2016	19.83	19.85	19.68	19.72	208,367	-0.16(-0.81%)
Oct 24, 2016	19.93	20.03	19.80	19.88	196,046	+0.10(+0.53%)
Oct 21, 2016	19.65	19.81	19.62	19.78	269,299	-0.01(-0.03%)
Oct 20, 2016	19.80	19.83	19.67	19.78	182,417	-0.06(-0.30%)
Oct 19, 2016	19.73	19.91	19.65	19.84	262,225	+0.16(+0.80%)
Oct 18, 2016	19.76	19.77	19.63	19.68	303,998	+0.10(+0.52%)
Oct 17, 2016	19.61	19.67	19.56	19.58	238,349	-0.01(-0.05%)
Oct 14, 2016	19.69	19.77	19.59	19.59	253,507	-0.01(-0.04%)
Oct 13, 2016	19.62	19.69	19.52	19.60	338,902	-0.15(-0.77%)
Oct 12, 2016	19.65	19.82	19.63	19.75	196,334	+0.11(+0.55%)
Oct 11, 2016	19.91	19.91	19.56	19.65	253,530	-0.29(-1.44%)
Oct 10, 2016	19.84	20.02	19.84	19.93	227,660	+0.17(+0.88%)
Oct 07, 2016	20.00	20.01	19.69	19.76	274,800	-0.15(-0.75%)
Oct 06, 2016	19.91	19.96	19.78	19.91	389,493	-0.03(-0.13%)
Oct 05, 2016	19.96	20.04	19.92	19.94	229,498	+0.06(+0.28%)
Oct 04, 2016	20.10	20.11	19.80	19.88	374,868	-0.21(-1.04%)
Oct 03, 2016	20.16	20.16	20.00	20.09	606,606	-0.09(-0.45%)
Sep 30, 2016	20.16	20.27	20.07	20.18	214,798	+0.13(+0.63%)
Sep 29, 2016	20.22	20.25	20.02	20.05	217,605	-0.19(-0.94%)
Sep 28, 2016	20.09	20.26	19.98	20.24	307,889	+0.21(+1.03%)
Sep 27, 2016	20.03	20.09	19.97	20.04	268,777	-0.02(-0.08%)
Sep 26, 2016	20.13	20.20	20.03	20.05	543,306	-0.17(-0.83%)
Sep 23, 2016	20.32	20.34	20.21	20.22	254,204	-0.12(-0.58%)
Sep 22, 2016	20.15	20.36	20.15	20.34	260,037	+0.32(+1.62%)
Sep 21, 2016	19.77	20.04	19.72	20.02	490,745	+0.32(+1.64%)
Sep 20, 2016	19.88	19.88	19.69	19.69	220,608	-0.13(-0.63%)
Sep 19, 2016	19.74	19.92	19.73	19.82	278,745	+0.14(+0.72%)
Sep 16, 2016	19.59	19.68	19.56	19.68	291,391	+0.00(+0.01%)
Sep 15, 2016	19.49	19.70	19.46	19.67	257,719	+0.19(+0.97%)
Sep 14, 2016	19.51	19.58	19.46	19.48	161,256	-0.02(-0.12%)
Sep 13, 2016	19.80	19.80	19.41	19.51	272,100	-0.40(-1.99%)
Sep 12, 2016	19.59	19.92	19.54	19.90	472,715	+0.20(+1.00%)
Sep 09, 2016	20.23	20.23	19.69	19.70	402,175	-0.67(-3.31%)
Sep 08, 2016	20.42	20.43	20.34	20.38	221,909	-0.07(-0.34%)
Sep 07, 2016	20.27	20.45	20.23	20.45	415,386	+0.17(+0.82%)
Sep 06, 2016	20.29	20.30	20.16	20.28	240,089	+0.05(+0.26%)
Sep 02, 2016	20.10	20.23	20.23	20.23	292,030	+0.22(+1.08%)

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.