Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.60	21.61	21.23	21.27	1,061,156	-0.27(-1.26%)
Nov 29, 2016	21.55	21.68	21.53	21.54	2,139,677	+0.03(+0.13%)
Nov 28, 2016	21.71	21.72	21.50	21.52	4,245,536	-0.23(-1.08%)
Nov 25, 2016	21.73	21.76	21.67	21.75	228,694	+0.12(+0.54%)
Nov 23, 2016		21.63	21.63	21.63	0	+0.25(+1.18%)
Nov 22, 2016	21.73	21.73	21.14	21.38	1,258,745	-0.61(-2.79%)
Nov 21, 2016	22.00	22.06	21.93	21.99	975,535	+0.06(+0.27%)
Nov 18, 2016	22.14	22.14	21.88	21.93	632,704	-0.14(-0.65%)
Nov 17, 2016	21.94	22.08	21.87	22.08	554,476	+0.23(+1.04%)
Nov 16, 2016	21.78	21.89	21.73	21.85	629,972	+0.06(+0.28%)
Nov 15, 2016	21.40	21.83	21.40	21.79	1,166,868	+0.45(+2.09%)
Nov 14, 2016	21.88	21.88	21.32	21.34	1,627,186	-0.48(-2.22%)
Nov 11, 2016	22.05	22.05	21.77	21.83	2,079,666	-0.23(-1.06%)
Nov 10, 2016	22.14	22.27	21.92	22.06	4,117,014	+0.10(+0.46%)
Nov 09, 2016	22.17	22.19	21.58	21.96	5,452,108	-0.25(-1.14%)
Nov 08, 2016	22.09	22.34	21.96	22.21	581,397	+0.08(+0.35%)
Nov 07, 2016	21.90	22.16	21.90	22.14	572,297	+0.45(+2.07%)
Nov 04, 2016	21.53	21.87	21.53	21.69	3,284,014	+0.21(+0.97%)
Nov 03, 2016	21.45	21.68	21.45	21.48	2,741,276	+0.09(+0.42%)
Nov 02, 2016	21.50	21.62	21.39	21.39	2,240,617	-0.17(-0.81%)
Nov 01, 2016	21.86	21.89	21.44	21.56	2,454,629	-0.26(-1.18%)
Oct 31, 2016	21.76	21.85	21.63	21.82	1,333,956	-0.10(-0.44%)
Oct 28, 2016	21.78	22.10	21.73	21.92	1,453,984	+0.13(+0.59%)
Oct 27, 2016	22.03	22.09	21.77	21.79	1,526,983	-0.16(-0.74%)
Oct 26, 2016	22.34	22.34	21.89	21.95	4,107,303	-0.61(-2.70%)
Oct 25, 2016	22.93	22.93	22.53	22.56	600,516	-0.41(-1.80%)
Oct 24, 2016	23.00	23.06	22.96	22.97	408,306	+0.09(+0.40%)
Oct 21, 2016	22.89	22.90	22.77	22.88	327,117	-0.13(-0.58%)
Oct 20, 2016	22.89	23.07	22.84	23.02	366,333	+0.15(+0.66%)
Oct 19, 2016	23.00	23.02	22.85	22.87	246,497	-0.15(-0.64%)
Oct 18, 2016	22.93	23.07	22.84	23.01	461,134	+0.26(+1.14%)
Oct 17, 2016	22.81	22.83	22.74	22.75	641,822	-0.07(-0.30%)
Oct 14, 2016	23.00	23.02	22.81	22.82	287,858	-0.07(-0.30%)
Oct 13, 2016	22.81	22.96	22.75	22.89	693,587	-0.06(-0.27%)
Oct 12, 2016	22.97	23.04	22.93	22.95	332,730	+0.00(+0.02%)
Oct 11, 2016	23.59	23.66	22.82	22.95	1,000,397	-0.74(-3.13%)
Oct 10, 2016	23.54	23.77	23.54	23.69	535,900	+0.21(+0.88%)
Oct 07, 2016	23.49	23.54	23.33	23.48	399,361	+0.01(+0.05%)
Oct 06, 2016	23.43	23.51	23.32	23.47	381,181	+0.02(+0.10%)
Oct 05, 2016	23.38	23.48	23.37	23.45	2,665,749	+0.13(+0.56%)
Oct 04, 2016	23.49	23.52	23.20	23.31	497,142	-0.15(-0.63%)
Oct 03, 2016	23.45	23.46	23.32	23.46	388,828	-0.06(-0.25%)
Sep 30, 2016	23.27	23.59	23.27	23.52	469,763	+0.31(+1.35%)
Sep 29, 2016	23.54	23.54	23.09	23.21	447,293	-0.33(-1.42%)
Sep 28, 2016	23.60	23.60	23.41	23.54	493,878	-0.01(-0.03%)
Sep 27, 2016	23.29	23.56	23.27	23.55	305,290	+0.26(+1.13%)
Sep 26, 2016	23.42	23.43	23.25	23.28	661,492	-0.24(-1.01%)
Sep 23, 2016	23.59	23.63	23.45	23.52	745,698	-0.11(-0.47%)
Sep 22, 2016	23.55	23.67	23.51	23.63	1,378,612	+0.22(+0.94%)
Sep 21, 2016	23.19	23.45	23.01	23.41	857,085	+0.28(+1.21%)
Sep 20, 2016	23.23	23.26	23.12	23.13	467,163	+0.04(+0.17%)
Sep 19, 2016	23.10	23.25	23.05	23.10	844,350	+0.03(+0.15%)
Sep 16, 2016	22.93	23.08	22.92	23.06	415,764	+0.07(+0.29%)
Sep 15, 2016	22.63	23.08	22.62	23.00	3,215,724	+0.35(+1.56%)
Sep 14, 2016	22.59	22.74	22.55	22.64	1,323,184	+0.07(+0.31%)
Sep 13, 2016	22.76	22.80	22.50	22.57	1,187,880	-0.35(-1.52%)
Sep 12, 2016	22.51	22.96	22.50	22.92	936,102	+0.32(+1.39%)
Sep 09, 2016	23.17	23.17	22.61	22.61	1,111,543	-0.69(-2.97%)
Sep 08, 2016	23.28	23.35	23.27	23.30	365,207	-0.02(-0.08%)
Sep 07, 2016	23.32	23.38	23.26	23.32	902,339	-0.01(-0.06%)
Sep 06, 2016	23.31	23.34	23.18	23.33	709,628	+0.07(+0.31%)
Sep 02, 2016	23.24	23.26	23.26	23.26	735,154	+0.08(+0.35%)

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.