Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.89	22.93	22.80	22.91	8,628	+0.05(+0.20%)
Nov 29, 2016	22.78	22.89	22.71	22.86	2,765	+0.17(+0.77%)
Nov 28, 2016	22.68	22.69	22.68	22.69	1,182	-0.38(-1.67%)
Nov 25, 2016	23.00	23.09	22.98	23.07	1,940	+0.15(+0.65%)
Nov 23, 2016		22.93	22.93	22.93	0	-0.15(-0.67%)
Nov 22, 2016	22.95	23.08	22.89	23.08	4,164	+0.23(+1.01%)
Nov 21, 2016	22.59	22.85	22.59	22.85	6,579	+0.20(+0.88%)
Nov 18, 2016	22.63	22.65	22.63	22.65	704	+0.09(+0.40%)
Nov 17, 2016	22.53	22.62	22.53	22.56	1,103	+0.18(+0.80%)
Nov 16, 2016	22.38	22.44	22.32	22.38	15,108	-0.51(-2.23%)
Nov 15, 2016	22.42	22.90	22.42	22.89	8,512	+0.13(+0.57%)
Nov 14, 2016	22.44	22.76	22.44	22.76	3,140	-0.29(-1.24%)
Nov 11, 2016	23.17	23.17	22.98	23.05	4,689	-0.91(-3.82%)
Nov 10, 2016	23.90	24.11	23.74	23.96	6,400	+0.21(+0.88%)
Nov 09, 2016	23.43	23.78	23.34	23.75	15,610	+0.69(+2.99%)
Nov 08, 2016	22.93	23.06	22.93	23.06	3,714	-0.04(-0.17%)
Nov 07, 2016	23.05	23.19	23.05	23.10	3,465	+0.30(+1.32%)
Nov 04, 2016	22.83	22.90	22.78	22.80	3,533	-0.36(-1.55%)
Nov 03, 2016	23.21	23.23	23.06	23.16	9,770	+0.09(+0.39%)
Nov 02, 2016	22.99	23.15	22.97	23.07	10,271	-0.13(-0.56%)
Nov 01, 2016	23.40	23.40	23.11	23.20	13,809	-0.04(-0.17%)
Oct 31, 2016	23.41	23.41	23.14	23.24	5,086	-0.32(-1.34%)
Oct 28, 2016	23.39	23.56	23.39	23.55	5,413	+0.29(+1.27%)
Oct 27, 2016	23.36	23.38	23.26	23.26	7,186	+0.42(+1.82%)
Oct 26, 2016	23.22	23.22	22.81	22.84	27,574	-0.09(-0.37%)
Oct 25, 2016	22.99	23.09	22.76	22.93	15,761	+2.29(+11.09%)
Oct 24, 2016	20.62	20.64	20.61	20.64	1,049	-0.27(-1.29%)
Oct 21, 2016	20.90	20.93	20.89	20.91	4,337	-0.01(-0.05%)
Oct 20, 2016	20.92	21.01	20.92	20.92	4,099	-0.15(-0.71%)
Oct 19, 2016	21.05	21.16	21.05	21.07	95,192	+0.05(+0.24%)
Oct 18, 2016	21.02	21.08	20.91	21.02	6,805	+0.36(+1.74%)
Oct 17, 2016	20.80	20.80	20.66	20.66	2,902	-0.10(-0.48%)
Oct 14, 2016	20.90	20.90	20.76	20.76	1,911	-0.06(-0.29%)
Oct 13, 2016	20.51	20.82	20.51	20.82	2,942	+0.02(+0.12%)
Oct 12, 2016	20.93	20.93	20.74	20.80	6,432	-0.36(-1.72%)
Oct 11, 2016	21.28	21.28	21.13	21.16	3,523	-0.12(-0.56%)
Oct 10, 2016	21.28	21.28	21.28	21.28	571	+0.00(+0.00%)
Oct 07, 2016	21.19	21.28	21.16	21.28	3,407	+0.13(+0.60%)
Oct 06, 2016	21.15	21.15	21.15	21.15	489	+0.03(+0.16%)
Oct 05, 2016	21.01	21.17	21.01	21.12	4,806	+0.12(+0.57%)
Oct 04, 2016	21.02	21.12	20.97	21.00	3,811	-0.24(-1.13%)
Oct 03, 2016	21.24	21.24	21.24	21.24	647	+0.08(+0.38%)
Sep 30, 2016	21.02	21.21	20.95	21.16	13,526	+0.42(+2.03%)
Sep 29, 2016	21.07	21.10	20.71	20.74	2,247	-0.65(-3.04%)
Sep 28, 2016	21.20	21.39	21.15	21.39	13,437	+0.39(+1.88%)
Sep 27, 2016	20.67	21.03	20.67	21.00	4,861	+0.14(+0.70%)
Sep 26, 2016	20.93	20.95	20.85	20.85	1,593	-0.29(-1.37%)
Sep 23, 2016	21.13	21.15	21.10	21.14	2,167	-0.02(-0.12%)
Sep 22, 2016	21.18	21.20	21.16	21.16	5,358	+0.48(+2.35%)
Sep 21, 2016	20.71	20.71	20.59	20.68	5,680	+0.16(+0.78%)
Sep 20, 2016	20.59	20.65	20.43	20.52	18,802	+0.09(+0.44%)
Sep 19, 2016	20.52	20.52	20.43	20.43	4,423	+0.28(+1.39%)
Sep 16, 2016	20.17	20.22	20.12	20.15	10,682	-0.21(-1.03%)
Sep 15, 2016	20.13	20.36	20.13	20.36	2,762	+0.20(+0.97%)
Sep 14, 2016	20.28	20.28	20.15	20.16	2,270	+0.02(+0.12%)
Sep 13, 2016	20.11	20.17	20.07	20.14	2,189	-0.43(-2.09%)
Sep 12, 2016	20.14	20.61	20.14	20.57	7,369	+0.19(+0.93%)
Sep 09, 2016	20.76	20.76	20.38	20.38	3,871	-0.73(-3.44%)
Sep 08, 2016	21.23	21.23	21.08	21.11	3,586	-0.04(-0.19%)
Sep 07, 2016	21.11	21.15	21.09	21.14	6,372	+0.22(+1.08%)
Sep 06, 2016	20.84	20.96	20.84	20.92	8,837	+0.12(+0.58%)
Sep 02, 2016		20.80	20.80	20.80	0	+0.47(+2.31%)

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.