Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.84	20.09	19.77	19.84	430,274	-0.19(-0.95%)
Nov 29, 2016	19.88	20.12	19.88	20.04	203,542	+0.01(+0.07%)
Nov 28, 2016	19.94	20.13	19.94	20.02	308,782	+0.05(+0.25%)
Nov 25, 2016	20.39	20.40	19.83	19.97	750,043	-0.35(-1.70%)
Nov 23, 2016		20.32	20.32	20.32	0	-0.34(-1.64%)
Nov 22, 2016	20.82	20.82	20.66	20.66	403,657	+0.04(+0.17%)
Nov 21, 2016	20.74	20.82	20.54	20.62	269,571	-0.12(-0.58%)
Nov 18, 2016	20.83	20.98	20.67	20.74	354,153	-0.35(-1.64%)
Nov 17, 2016	20.90	21.14	20.90	21.09	770,838	+0.33(+1.60%)
Nov 16, 2016	20.80	20.97	20.71	20.76	1,720,495	+0.17(+0.82%)
Nov 15, 2016	20.21	20.64	20.01	20.59	683,169	+0.60(+3.00%)
Nov 14, 2016	20.07	20.18	19.96	19.99	427,951	-0.20(-1.01%)
Nov 11, 2016	20.94	20.94	20.15	20.19	949,720	-1.17(-5.49%)
Nov 10, 2016	22.03	22.15	21.28	21.36	2,199,854	-0.66(-3.01%)
Nov 09, 2016	22.34	22.62	21.94	22.03	445,155	-1.06(-4.59%)
Nov 08, 2016	22.93	23.20	22.51	23.09	408,462	+0.35(+1.52%)
Nov 07, 2016	22.51	22.75	22.46	22.74	151,743	+0.56(+2.52%)
Nov 04, 2016	22.34	22.37	22.13	22.18	522,873	+0.06(+0.25%)
Nov 03, 2016	22.49	22.49	22.10	22.13	489,043	-0.34(-1.51%)
Nov 02, 2016	22.52	22.63	22.35	22.46	578,095	+0.02(+0.09%)
Nov 01, 2016	22.91	22.94	22.44	22.44	351,559	-0.50(-2.19%)
Oct 31, 2016	22.76	22.96	22.64	22.95	340,804	+0.32(+1.40%)
Oct 28, 2016	22.87	22.99	22.59	22.63	368,108	-0.32(-1.42%)
Oct 27, 2016	22.80	23.06	22.78	22.95	501,669	+0.28(+1.25%)
Oct 26, 2016	22.75	22.75	22.45	22.67	519,832	-0.23(-0.99%)
Oct 24, 2016	22.87	22.95	22.81	22.90	371,799	+0.14(+0.61%)
Oct 21, 2016	22.83	22.86	22.66	22.76	361,094	+0.02(+0.11%)
Oct 20, 2016	22.78	22.92	22.72	22.73	450,113	-0.04(-0.17%)
Oct 19, 2016	22.90	22.90	22.72	22.77	359,307	-0.09(-0.39%)
Oct 18, 2016	23.12	23.12	22.85	22.86	345,985	-0.06(-0.28%)
Oct 17, 2016	22.91	22.93	22.76	22.92	485,892	+0.06(+0.26%)
Oct 14, 2016	22.82	22.99	22.71	22.86	1,218,791	+0.19(+0.86%)
Oct 13, 2016	22.48	22.74	22.37	22.67	921,133	+0.14(+0.61%)
Oct 12, 2016	22.55	22.55	22.31	22.53	839,581	+0.08(+0.35%)
Oct 11, 2016	22.60	22.60	22.38	22.45	723,213	-0.19(-0.86%)
Oct 10, 2016	22.71	22.71	22.59	22.65	279,179	-0.03(-0.14%)
Oct 07, 2016	22.93	22.93	22.52	22.68	535,647	-0.21(-0.93%)
Oct 06, 2016	22.83	22.91	22.69	22.89	514,019	-0.22(-0.96%)
Oct 05, 2016	23.25	23.34	23.02	23.11	553,568	-0.04(-0.18%)
Oct 04, 2016	23.70	23.70	23.03	23.16	747,242	-0.50(-2.10%)
Oct 03, 2016	23.50	23.68	23.50	23.66	842,447	+0.32(+1.38%)
Sep 30, 2016	23.57	23.57	23.31	23.33	580,601	+0.13(+0.58%)
Sep 29, 2016	23.16	23.35	23.07	23.20	827,205	+0.10(+0.44%)
Sep 28, 2016	23.11	23.15	22.89	23.10	532,260	+0.04(+0.18%)
Sep 27, 2016	22.91	23.14	22.91	23.05	685,613	+0.43(+1.89%)
Sep 26, 2016	22.59	22.82	22.59	22.63	638,846	+0.01(+0.05%)
Sep 23, 2016	22.73	22.82	22.53	22.62	512,668	-0.17(-0.76%)
Sep 22, 2016	22.95	23.02	22.69	22.79	338,415	+0.00(+0.00%)
Sep 21, 2016	22.53	22.82	22.51	22.79	1,069,485	+0.74(+3.35%)
Sep 20, 2016	22.37	22.50	22.02	22.05	453,316	-0.38(-1.72%)
Sep 19, 2016	22.39	22.64	22.36	22.44	827,520	+0.41(+1.86%)
Sep 16, 2016	22.05	22.11	21.74	22.03	948,025	-0.04(-0.16%)
Sep 15, 2016	22.03	22.20	21.69	22.06	986,766	+0.75(+3.51%)
Sep 14, 2016	21.30	21.38	21.17	21.31	355,914	+0.02(+0.08%)
Sep 13, 2016	21.46	21.60	21.23	21.30	421,482	-0.41(-1.90%)
Sep 12, 2016	21.13	21.78	20.93	21.71	490,313	+0.32(+1.50%)
Sep 09, 2016	21.84	22.13	21.39	21.39	587,050	-1.09(-4.84%)
Sep 08, 2016	22.51	22.52	22.35	22.48	401,041	-0.04(-0.16%)
Sep 07, 2016	22.60	22.61	22.39	22.51	369,740	-0.14(-0.62%)
Sep 06, 2016	22.50	22.67	22.46	22.65	395,884	+0.26(+1.18%)
Sep 02, 2016	22.11	22.39	22.39	22.39	415,447	+0.46(+2.09%)

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.