Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.23	23.24	23.13	23.20	792,006	+0.26(+1.12%)
Nov 29, 2016	22.91	23.04	22.87	22.94	903,014	+0.10(+0.44%)
Nov 28, 2016	22.94	22.96	22.81	22.84	714,473	-0.10(-0.44%)
Nov 25, 2016	22.85	22.94	22.82	22.94	590,787	+0.57(+2.55%)
Nov 23, 2016		22.37	22.37	22.37	0	+0.12(+0.56%)
Nov 22, 2016	22.23	22.27	22.10	22.24	721,254	-0.06(-0.28%)
Nov 21, 2016	22.38	22.44	22.23	22.31	1,135,561	-0.09(-0.38%)
Nov 18, 2016	22.47	22.47	22.35	22.39	535,864	-0.19(-0.83%)
Nov 17, 2016	22.43	22.58	22.42	22.58	787,199	+0.32(+1.44%)
Nov 16, 2016	22.28	22.30	22.20	22.26	504,370	-0.07(-0.31%)
Nov 15, 2016	22.27	22.34	22.17	22.33	1,608,032	+0.09(+0.39%)
Nov 14, 2016	22.19	22.35	22.14	22.24	704,300	+0.21(+0.96%)
Nov 11, 2016	21.99	22.04	21.81	22.03	508,470	-0.08(-0.35%)
Nov 10, 2016	21.96	22.17	21.84	22.11	895,628	+0.33(+1.50%)
Nov 09, 2016	21.47	21.89	21.46	21.78	1,352,391	-0.39(-1.76%)
Nov 08, 2016	22.06	22.28	22.04	22.17	559,935	+0.09(+0.42%)
Nov 07, 2016	21.96	22.10	21.92	22.08	635,543	+0.47(+2.17%)
Nov 04, 2016	21.68	21.78	21.57	21.61	885,088	-0.53(-2.40%)
Nov 03, 2016	22.23	22.30	22.10	22.14	639,718	+0.01(+0.04%)
Nov 02, 2016	22.35	22.41	22.10	22.14	828,509	-0.51(-2.24%)
Nov 01, 2016	22.93	22.95	22.46	22.64	1,067,102	-0.62(-2.68%)
Oct 31, 2016	23.59	23.79	23.17	23.27	831,886	+0.01(+0.03%)
Oct 28, 2016	23.30	23.35	23.13	23.26	1,084,357	-0.10(-0.43%)
Oct 27, 2016	23.34	23.45	23.32	23.36	873,127	+0.01(+0.03%)
Oct 26, 2016	23.32	23.45	23.29	23.35	898,092	+0.02(+0.07%)
Oct 25, 2016	23.35	23.43	23.27	23.34	1,013,224	+0.18(+0.77%)
Oct 24, 2016	23.18	23.25	23.12	23.16	738,938	-0.08(-0.34%)
Oct 21, 2016	23.13	23.31	23.13	23.23	1,026,086	+0.09(+0.40%)
Oct 20, 2016	23.12	23.22	23.06	23.14	1,135,049	+0.30(+1.33%)
Oct 19, 2016	22.92	23.02	22.82	22.84	1,178,154	-0.19(-0.81%)
Oct 18, 2016	23.13	23.15	23.01	23.02	1,250,541	+0.29(+1.27%)
Oct 17, 2016	22.86	22.92	22.73	22.74	875,392	-0.20(-0.88%)
Oct 14, 2016	23.01	23.13	22.94	22.94	660,893	+0.13(+0.58%)
Oct 13, 2016	22.77	22.89	22.65	22.81	1,088,234	-0.03(-0.14%)
Oct 12, 2016	22.82	22.89	22.74	22.84	559,107	+0.10(+0.45%)
Oct 11, 2016	22.98	22.98	22.67	22.74	576,290	-0.38(-1.65%)
Oct 10, 2016	23.10	23.26	23.10	23.12	447,659	+0.14(+0.61%)
Oct 07, 2016	23.06	23.09	22.85	22.98	349,748	-0.10(-0.44%)
Oct 06, 2016	23.09	23.11	22.99	23.08	608,363	-0.24(-1.04%)
Oct 05, 2016	23.16	23.37	23.16	23.32	875,719	+0.66(+2.89%)
Oct 04, 2016	22.76	22.92	22.63	22.67	658,949	+0.04(+0.17%)
Oct 03, 2016	22.59	22.71	22.54	22.63	2,450,660	+0.07(+0.31%)
Sep 30, 2016	22.37	22.63	22.32	22.56	622,826	+0.07(+0.31%)
Sep 29, 2016	22.64	22.70	22.44	22.49	455,444	-0.27(-1.17%)
Sep 28, 2016	22.74	22.76	22.53	22.75	395,722	+0.09(+0.41%)
Sep 27, 2016	22.74	22.80	22.64	22.66	722,256	+0.17(+0.74%)
Sep 26, 2016	22.54	22.63	22.45	22.49	727,761	-0.36(-1.56%)
Sep 23, 2016	22.99	22.99	22.85	22.85	997,111	-0.54(-2.32%)
Sep 22, 2016	23.45	23.47	23.25	23.39	1,607,123	+0.33(+1.41%)
Sep 21, 2016	23.21	23.24	22.86	23.06	1,651,629	+0.61(+2.73%)
Sep 20, 2016	22.64	22.65	22.43	22.45	405,713	-0.04(-0.17%)
Sep 19, 2016	22.51	22.66	22.48	22.49	513,981	+0.09(+0.38%)
Sep 16, 2016	22.54	22.58	22.41	22.41	768,248	-0.43(-1.90%)
Sep 15, 2016	22.60	22.86	22.55	22.84	1,230,744	-0.11(-0.47%)
Sep 14, 2016	23.12	23.13	22.92	22.95	917,612	-0.37(-1.59%)
Sep 13, 2016	23.47	23.54	23.22	23.32	1,085,469	-0.24(-1.02%)
Sep 12, 2016	23.37	23.61	23.29	23.56	1,231,408	+0.25(+1.06%)
Sep 09, 2016	23.70	23.70	23.30	23.31	1,415,279	-0.58(-2.43%)
Sep 08, 2016	23.92	23.97	23.85	23.89	859,516	-0.03(-0.13%)
Sep 07, 2016	24.02	24.16	23.90	23.92	1,070,369	+0.09(+0.36%)
Sep 06, 2016	23.84	23.85	23.68	23.84	2,716,659	-0.15(-0.61%)
Sep 02, 2016	23.94	23.99	23.99	23.99	1,369,886	+0.14(+0.58%)

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.