Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.60	25.05	23.55	23.60	39,311	-0.90(-3.67%)
Nov 29, 2016	24.85	25.10	24.40	24.50	20,385	-0.40(-1.61%)
Nov 28, 2016	24.95	25.20	24.55	24.90	18,772	-0.25(-0.99%)
Nov 25, 2016	24.75	25.35	24.75	25.15	9,502	+0.60(+2.44%)
Nov 23, 2016		24.55	24.55	24.55	0	-0.55(-2.19%)
Nov 22, 2016	25.25	25.52	24.65	25.10	22,141	-0.25(-0.99%)
Nov 21, 2016	24.95	25.70	24.70	25.35	29,687	+0.35(+1.40%)
Nov 18, 2016	24.85	25.05	24.35	25.00	37,267	+0.20(+0.81%)
Nov 17, 2016	24.70	25.10	24.25	24.80	32,545	+0.30(+1.22%)
Nov 16, 2016	24.43	24.90	22.65	24.50	31,479	+0.10(+0.41%)
Nov 15, 2016	24.70	24.70	23.70	24.40	22,999	-0.10(-0.41%)
Nov 14, 2016	24.40	24.80	24.25	24.50	56,648	+0.35(+1.45%)
Nov 11, 2016	22.65	24.35	22.65	24.15	78,776	+1.65(+7.33%)
Nov 10, 2016	23.05	23.48	21.75	22.50	61,241	-0.40(-1.75%)
Nov 09, 2016	22.55	23.00	21.60	22.90	54,566	-0.30(-1.29%)
Nov 08, 2016	22.25	23.40	21.70	23.20	44,514	+0.95(+4.27%)
Nov 07, 2016	22.60	22.60	21.50	22.25	105,987	+0.35(+1.60%)
Nov 04, 2016	22.05	22.40	21.65	21.90	46,563	-0.90(-3.95%)
Nov 03, 2016	23.70	23.90	22.25	22.80	39,898	-0.20(-0.87%)
Nov 02, 2016	23.35	23.40	22.10	23.00	47,496	-0.20(-0.86%)
Nov 01, 2016	23.50	25.52	23.10	23.20	39,206	-0.40(-1.69%)
Oct 31, 2016	23.95	23.95	23.15	23.60	19,767	-0.50(-2.07%)
Oct 28, 2016	23.85	24.25	23.80	24.10	18,887	+0.15(+0.63%)
Oct 27, 2016	24.85	25.10	23.90	23.95	15,689	-0.85(-3.43%)
Oct 26, 2016	25.00	25.10	23.95	24.80	42,148	+0.50(+2.06%)
Oct 25, 2016	25.35	25.35	24.30	24.30	23,662	-1.15(-4.52%)
Oct 24, 2016	25.45	25.73	25.05	25.45	36,733	+0.45(+1.80%)
Oct 21, 2016	25.40	25.60	24.57	25.00	16,096	-0.80(-3.10%)
Oct 20, 2016	26.00	26.00	25.05	25.80	27,240	+0.05(+0.19%)
Oct 19, 2016	25.45	26.20	25.45	25.75	25,485	-0.05(-0.19%)
Oct 18, 2016	25.45	26.55	24.95	25.80	42,620	+0.85(+3.41%)
Oct 17, 2016	25.55	26.10	23.80	24.95	26,152	+0.12(+0.48%)
Oct 14, 2016	25.52	26.58	24.79	24.83	27,297	-0.40(-1.59%)
Oct 13, 2016	27.52	27.52	25.11	25.23	44,321	-2.04(-7.48%)
Oct 12, 2016	25.99	27.45	25.31	27.27	64,682	+1.51(+5.86%)
Oct 11, 2016	24.60	26.13	24.33	25.76	59,956	+0.87(+3.50%)
Oct 10, 2016	23.92	24.94	23.39	24.89	43,196	+1.18(+4.98%)
Oct 07, 2016	23.89	24.36	23.57	23.71	26,962	-0.28(-1.17%)
Oct 06, 2016	24.05	24.09	23.22	23.99	25,896	+0.18(+0.76%)
Oct 05, 2016	24.01	24.47	22.83	23.81	32,696	-0.25(-1.04%)
Oct 04, 2016	24.07	24.10	23.60	24.06	28,884	+0.03(+0.12%)
Oct 03, 2016	22.64	24.44	22.53	24.03	77,205	+1.13(+4.93%)
Sep 30, 2016	22.91	23.67	22.73	22.90	48,723	+0.18(+0.79%)
Sep 29, 2016	23.59	23.59	21.74	22.72	24,009	-0.79(-3.36%)
Sep 28, 2016	24.86	25.00	23.09	23.51	40,314	-1.25(-5.05%)
Sep 27, 2016	22.69	25.43	22.58	24.76	131,631	+2.21(+9.80%)
Sep 26, 2016	21.08	22.79	21.08	22.55	35,789	+0.29(+1.30%)
Sep 23, 2016	21.75	22.70	21.75	22.26	28,603	+0.23(+1.04%)
Sep 22, 2016	21.94	22.35	21.92	22.03	30,546	+0.00(+0.00%)
Sep 21, 2016	21.82	22.90	21.66	22.03	35,574	+0.28(+1.29%)
Sep 20, 2016	21.96	22.03	21.60	21.75	31,702	+0.05(+0.23%)
Sep 19, 2016	21.27	21.94	21.27	21.70	34,284	+0.38(+1.78%)
Sep 16, 2016	21.03	21.48	20.63	21.32	113,515	+0.40(+1.91%)
Sep 15, 2016	20.80	21.42	20.52	20.92	28,080	+0.10(+0.48%)
Sep 14, 2016	20.50	21.14	20.30	20.82	37,279	+0.16(+0.77%)
Sep 13, 2016	21.00	21.32	20.37	20.66	43,492	-0.69(-3.23%)
Sep 12, 2016	20.92	21.49	20.92	21.35	47,345	+0.60(+2.89%)
Sep 09, 2016	21.92	21.92	20.70	20.75	54,574	-1.09(-4.99%)
Sep 08, 2016	21.77	22.09	21.57	21.84	29,797	-0.19(-0.86%)
Sep 07, 2016	23.00	23.86	21.61	22.03	72,943	-0.68(-2.99%)
Sep 06, 2016	24.20	24.20	22.56	22.71	33,600	-1.49(-6.16%)
Sep 02, 2016	24.06	24.20	24.20	24.20	23,100	+0.17(+0.71%)

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.