Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.53	24.53	24.07	24.32	57,291	-0.11(-0.45%)
Nov 29, 2016	24.35	25.18	24.35	24.43	53,277	-0.21(-0.84%)
Nov 28, 2016	25.04	25.20	24.55	24.64	48,268	-0.44(-1.77%)
Nov 25, 2016	25.64	25.94	24.87	25.08	26,112	-0.28(-1.11%)
Nov 23, 2016		25.36	25.36	25.36	0	-0.37(-1.44%)
Nov 22, 2016	25.10	25.78	25.02	25.73	47,842	+0.73(+2.94%)
Nov 21, 2016	24.49	25.12	24.09	25.00	44,107	+0.63(+2.58%)
Nov 18, 2016	24.37	24.62	24.09	24.37	64,700	-0.03(-0.12%)
Nov 17, 2016	24.42	24.53	24.13	24.40	44,625	-0.04(-0.15%)
Nov 16, 2016	23.85	24.46	23.56	24.44	58,408	+0.42(+1.76%)
Nov 15, 2016	23.64	24.14	23.35	24.01	37,524	+0.14(+0.59%)
Nov 14, 2016	23.44	24.57	23.41	23.87	65,083	+0.59(+2.55%)
Nov 11, 2016	22.90	23.32	22.23	23.28	172,142	+0.19(+0.83%)
Nov 10, 2016	22.31	23.46	21.90	23.09	115,761	+0.73(+3.25%)
Nov 09, 2016	20.71	22.36	20.46	22.36	64,097	+1.71(+8.29%)
Nov 08, 2016	20.52	20.71	20.38	20.65	21,375	+0.01(+0.04%)
Nov 07, 2016	20.36	20.66	20.20	20.64	29,797	+0.53(+2.65%)
Nov 04, 2016	20.03	20.34	20.03	20.11	29,001	+0.03(+0.15%)
Nov 03, 2016	20.06	20.17	20.01	20.08	41,672	+0.03(+0.15%)
Nov 02, 2016	20.10	20.11	20.01	20.05	24,742	-0.07(-0.37%)
Nov 01, 2016	20.43	20.68	20.09	20.12	28,773	-0.27(-1.34%)
Oct 31, 2016	20.24	20.54	20.08	20.40	35,873	+0.19(+0.95%)
Oct 28, 2016	20.20	20.52	20.10	20.20	23,235	-0.09(-0.44%)
Oct 27, 2016	20.47	20.47	20.03	20.29	46,684	-0.01(-0.04%)
Oct 26, 2016	20.54	20.74	20.25	20.30	41,867	-0.24(-1.15%)
Oct 25, 2016	20.41	20.66	20.41	20.54	32,414	+0.07(+0.33%)
Oct 24, 2016	20.36	20.62	20.21	20.47	41,838	+0.08(+0.40%)
Oct 21, 2016	20.42	20.69	20.28	20.39	33,944	-0.26(-1.26%)
Oct 20, 2016	20.45	20.74	20.38	20.65	28,172	+0.20(+0.98%)
Oct 19, 2016	20.16	20.53	20.16	20.45	42,210	+0.30(+1.47%)
Oct 18, 2016	20.11	20.29	19.67	20.15	46,555	+0.44(+2.26%)
Oct 17, 2016	19.86	19.86	19.67	19.71	23,219	-0.10(-0.49%)
Oct 14, 2016	19.86	19.92	19.80	19.80	28,908	+0.15(+0.75%)
Oct 13, 2016	20.20	20.23	19.64	19.66	23,716	-0.62(-3.07%)
Oct 12, 2016	20.24	20.46	20.15	20.28	33,702	+0.10(+0.51%)
Oct 11, 2016	20.40	20.70	19.97	20.17	54,510	-0.22(-1.09%)
Oct 10, 2016	19.96	20.51	19.96	20.40	30,085	+0.48(+2.42%)
Oct 07, 2016	20.35	20.35	19.63	19.91	28,443	-0.39(-1.93%)
Oct 06, 2016	20.23	20.36	20.17	20.31	24,999	+0.10(+0.51%)
Oct 05, 2016	20.23	20.33	20.05	20.20	27,576	+0.13(+0.66%)
Oct 04, 2016	19.86	20.29	19.83	20.07	36,820	+0.20(+1.01%)
Oct 03, 2016	19.75	19.89	19.68	19.87	31,818	-0.03(-0.15%)
Sep 30, 2016	19.98	20.08	19.57	19.90	66,922	+0.01(+0.04%)
Sep 29, 2016	20.16	20.33	19.49	19.89	26,178	-0.36(-1.79%)
Sep 28, 2016	20.32	20.32	20.05	20.26	23,413	+0.00(+0.00%)
Sep 27, 2016	20.00	20.28	20.00	20.26	26,111	+0.29(+1.45%)
Sep 26, 2016	20.43	20.43	19.95	19.97	21,198	-0.63(-3.06%)
Sep 23, 2016	20.27	20.74	20.27	20.60	32,194	+0.19(+0.91%)
Sep 22, 2016	20.39	20.46	20.30	20.41	81,981	+0.17(+0.84%)
Sep 21, 2016	20.45	20.48	20.02	20.24	39,234	-0.07(-0.33%)
Sep 20, 2016	20.34	20.58	20.23	20.31	43,022	-0.02(-0.11%)
Sep 19, 2016	20.21	20.60	20.13	20.33	49,279	+0.11(+0.55%)
Sep 16, 2016	19.91	20.44	19.70	20.22	184,407	+0.35(+1.75%)
Sep 15, 2016	19.30	19.88	19.30	19.87	33,607	+0.39(+1.98%)
Sep 14, 2016	19.45	19.71	19.39	19.48	25,252	-0.02(-0.11%)
Sep 13, 2016	19.68	19.84	19.37	19.51	35,775	-0.38(-1.90%)
Sep 12, 2016	19.60	19.88	19.48	19.88	36,288	+0.13(+0.64%)
Sep 09, 2016	20.08	20.14	19.73	19.76	43,675	-0.47(-2.34%)
Sep 08, 2016	19.94	20.23	19.75	20.23	29,853	+0.38(+1.90%)
Sep 07, 2016	19.73	20.06	19.71	19.86	39,915	+0.07(+0.34%)
Sep 06, 2016	19.76	19.93	19.56	19.79	32,182	-0.03(-0.15%)
Sep 02, 2016	19.88	19.82	19.82	19.82	20,639	-0.01(-0.04%)

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.