Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.95	22.15	21.95	21.98	1,073,883	+0.13(+0.61%)
Nov 29, 2016	21.92	21.96	21.79	21.85	885,604	-0.09(-0.39%)
Nov 28, 2016	21.97	22.05	21.92	21.93	733,517	-0.06(-0.26%)
Nov 25, 2016	21.97	22.00	21.94	21.99	302,326	+0.07(+0.31%)
Nov 23, 2016		21.92	21.92	21.92	0	-0.04(-0.17%)
Nov 22, 2016	22.02	22.06	21.88	21.96	1,260,102	+0.03(+0.13%)
Nov 21, 2016	21.68	21.95	21.68	21.93	727,131	+0.31(+1.42%)
Nov 18, 2016	21.62	21.70	21.61	21.62	649,765	+0.01(+0.04%)
Nov 17, 2016	21.55	21.70	21.55	21.62	742,042	+0.07(+0.31%)
Nov 16, 2016	21.42	21.59	21.42	21.55	1,137,056	+0.02(+0.09%)
Nov 15, 2016	21.22	21.58	21.22	21.53	1,085,533	+0.37(+1.77%)
Nov 14, 2016	21.14	21.21	21.02	21.16	1,075,126	+0.06(+0.27%)
Nov 11, 2016	20.96	21.17	20.94	21.10	3,195,732	-0.05(-0.23%)
Nov 10, 2016	21.40	21.47	21.08	21.15	2,451,567	-0.21(-0.99%)
Nov 09, 2016	20.95	21.44	20.95	21.36	1,526,948	+0.04(+0.18%)
Nov 08, 2016	21.17	21.41	21.14	21.32	835,416	+0.08(+0.36%)
Nov 07, 2016	21.08	21.26	21.07	21.24	983,846	+0.39(+1.89%)
Nov 04, 2016	20.94	21.05	20.85	20.85	832,274	-0.12(-0.55%)
Nov 03, 2016	21.09	21.16	20.94	20.96	985,975	-0.13(-0.64%)
Nov 02, 2016	21.30	21.32	21.03	21.10	1,274,960	-0.28(-1.30%)
Nov 01, 2016	21.56	21.66	21.24	21.38	1,506,002	-0.18(-0.85%)
Oct 31, 2016	21.59	21.63	21.53	21.56	856,737	+0.01(+0.04%)
Oct 28, 2016	21.55	21.74	21.50	21.55	930,743	-0.02(-0.09%)
Oct 27, 2016	21.75	21.75	21.54	21.57	690,012	-0.11(-0.49%)
Oct 26, 2016	21.56	21.77	21.56	21.67	823,397	-0.01(-0.04%)
Oct 25, 2016	21.82	21.86	21.68	21.68	639,006	-0.16(-0.75%)
Oct 24, 2016	21.85	21.94	21.77	21.85	518,138	+0.06(+0.26%)
Oct 21, 2016	21.59	21.80	21.59	21.79	750,020	+0.08(+0.35%)
Oct 20, 2016	21.73	21.77	21.62	21.71	757,603	-0.06(-0.26%)
Oct 19, 2016	21.66	21.84	21.64	21.77	645,980	+0.12(+0.58%)
Oct 18, 2016	21.62	21.72	21.60	21.64	535,912	+0.18(+0.85%)
Oct 17, 2016	21.51	21.60	21.45	21.46	636,788	-0.07(-0.31%)
Oct 14, 2016	21.69	21.74	21.53	21.53	1,114,904	-0.06(-0.27%)
Oct 13, 2016	21.48	21.67	21.38	21.59	803,907	-0.07(-0.31%)
Oct 12, 2016	21.64	21.71	21.56	21.65	1,075,451	+0.02(+0.09%)
Oct 11, 2016	21.86	21.89	21.56	21.63	1,009,854	-0.29(-1.31%)
Oct 10, 2016	21.80	21.99	21.80	21.92	536,599	+0.18(+0.84%)
Oct 07, 2016	21.90	21.94	21.66	21.74	979,427	-0.14(-0.66%)
Oct 06, 2016	21.86	21.93	21.78	21.88	526,160	-0.05(-0.22%)
Oct 05, 2016	21.81	22.00	21.81	21.93	607,931	+0.19(+0.88%)
Oct 04, 2016	21.89	21.96	21.68	21.74	1,433,981	-0.15(-0.70%)
Oct 03, 2016	21.88	21.94	21.82	21.89	1,305,189	-0.07(-0.31%)
Sep 30, 2016	21.91	22.04	21.86	21.96	1,376,078	+0.15(+0.70%)
Sep 29, 2016	21.76	22.02	21.73	21.81	1,228,999	-0.12(-0.57%)
Sep 28, 2016	21.68	21.95	21.58	21.93	894,676	+0.26(+1.19%)
Sep 27, 2016	21.64	21.73	21.60	21.67	1,008,516	+0.02(+0.09%)
Sep 26, 2016	21.71	21.77	21.65	21.65	992,109	-0.12(-0.57%)
Sep 23, 2016	21.90	21.99	21.75	21.78	751,782	-0.13(-0.61%)
Sep 22, 2016	21.76	21.94	21.76	21.91	932,740	+0.22(+1.02%)
Sep 21, 2016	21.50	21.72	21.32	21.69	1,449,964	+0.32(+1.48%)
Sep 20, 2016	21.58	21.58	21.38	21.38	1,124,495	-0.12(-0.58%)
Sep 19, 2016	21.52	21.63	21.45	21.50	2,366,675	+0.03(+0.13%)
Sep 16, 2016	21.38	21.50	21.36	21.47	716,823	-0.05(-0.22%)
Sep 15, 2016	21.29	21.58	21.27	21.52	938,404	+0.23(+1.08%)
Sep 14, 2016	21.35	21.54	21.24	21.29	1,031,750	-0.08(-0.36%)
Sep 13, 2016	21.56	21.63	21.27	21.37	1,964,084	-0.39(-1.80%)
Sep 12, 2016	21.38	21.82	21.28	21.76	1,671,419	+0.29(+1.34%)
Sep 09, 2016	22.01	22.01	21.47	21.47	1,143,172	-0.68(-3.06%)
Sep 08, 2016	22.05	22.18	22.02	22.15	1,017,144	+0.06(+0.26%)
Sep 07, 2016	22.05	22.11	22.02	22.09	748,102	+0.02(+0.09%)
Sep 06, 2016	21.95	22.08	21.92	22.07	594,757	+0.15(+0.70%)
Sep 02, 2016	21.83	21.92	21.92	21.92	870,777	+0.18(+0.84%)

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.