Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.72	22.42	21.66	22.33	1,954,868	+1.75(+8.49%)
Nov 29, 2016	20.39	20.75	20.17	20.58	994,655	-0.27(-1.30%)
Nov 28, 2016	21.52	21.67	20.81	20.85	650,924	-0.50(-2.35%)
Nov 25, 2016	21.56	21.56	21.24	21.36	194,268	-0.33(-1.52%)
Nov 23, 2016		21.69	21.69	21.69	0	+0.28(+1.31%)
Nov 22, 2016	21.51	21.64	21.04	21.41	615,651	-0.09(-0.42%)
Nov 21, 2016	21.10	21.52	21.06	21.50	811,279	+0.87(+4.24%)
Nov 18, 2016	20.66	20.85	20.52	20.62	509,411	+0.14(+0.68%)
Nov 17, 2016	20.95	21.10	20.43	20.48	268,134	-0.24(-1.15%)
Nov 16, 2016	20.95	21.13	20.64	20.72	256,429	-0.23(-1.10%)
Nov 15, 2016	20.49	21.08	20.43	20.95	483,922	+0.78(+3.88%)
Nov 14, 2016	19.78	20.19	19.66	20.17	377,641	+0.30(+1.53%)
Nov 11, 2016	20.10	20.11	19.65	19.87	473,119	-0.40(-1.95%)
Nov 10, 2016	20.15	20.49	20.07	20.26	605,088	+0.00(+0.00%)
Nov 09, 2016	19.54	20.43	19.54	20.26	752,440	+0.56(+2.85%)
Nov 08, 2016	19.57	19.87	19.49	19.70	588,891	-0.13(-0.67%)
Nov 07, 2016	19.69	19.88	19.58	19.83	525,730	+0.49(+2.51%)
Nov 04, 2016	19.49	19.73	19.26	19.35	608,340	-0.22(-1.14%)
Nov 03, 2016	19.61	19.77	19.40	19.57	429,540	+0.09(+0.47%)
Nov 02, 2016	19.49	19.62	19.10	19.48	805,964	-0.21(-1.05%)
Nov 01, 2016	19.95	20.07	19.34	19.68	639,822	-0.11(-0.54%)
Oct 31, 2016	20.15	20.15	19.74	19.79	1,084,449	-0.40(-2.00%)
Oct 28, 2016	20.63	20.77	20.10	20.20	777,328	-0.42(-2.04%)
Oct 27, 2016	20.60	20.81	20.43	20.62	437,784	+0.21(+1.05%)
Oct 26, 2016	20.27	20.52	20.02	20.40	819,737	-0.09(-0.44%)
Oct 25, 2016	20.88	21.06	20.47	20.49	720,313	-0.48(-2.28%)
Oct 24, 2016	21.24	21.27	20.65	20.97	456,013	-0.30(-1.40%)
Oct 21, 2016	21.43	21.50	21.24	21.27	304,419	-0.29(-1.34%)
Oct 20, 2016	21.34	21.65	21.20	21.56	226,504	-0.02(-0.08%)
Oct 19, 2016	21.37	21.81	21.32	21.57	473,918	+0.35(+1.63%)
Oct 18, 2016	21.46	21.49	21.07	21.23	227,227	+0.07(+0.35%)
Oct 17, 2016	21.35	21.46	21.03	21.15	376,845	-0.22(-1.04%)
Oct 14, 2016	21.74	21.86	21.37	21.37	409,398	-0.34(-1.56%)
Oct 13, 2016	21.46	21.87	21.29	21.71	675,681	+0.02(+0.08%)
Oct 12, 2016	21.57	21.78	21.39	21.70	327,029	-0.03(-0.15%)
Oct 11, 2016	21.97	22.01	21.56	21.73	399,427	-0.31(-1.42%)
Oct 10, 2016	21.98	22.26	21.93	22.04	383,772	+0.30(+1.40%)
Oct 07, 2016	21.93	22.02	21.60	21.74	649,632	-0.17(-0.79%)
Oct 06, 2016	22.14	22.29	21.77	21.91	655,993	-0.12(-0.56%)
Oct 05, 2016	21.87	22.15	21.80	22.03	497,204	+0.43(+1.98%)
Oct 04, 2016	21.89	21.99	21.48	21.60	785,632	-0.28(-1.28%)
Oct 03, 2016	21.84	21.97	21.57	21.89	380,135	+0.11(+0.49%)
Sep 30, 2016	21.56	21.91	21.38	21.78	1,011,218	+0.38(+1.77%)
Sep 29, 2016	21.10	21.74	21.10	21.40	1,031,920	+0.21(+1.01%)
Sep 28, 2016	20.24	21.23	20.01	21.18	1,183,926	+1.03(+5.11%)
Sep 27, 2016	20.47	20.53	19.97	20.15	784,950	-0.60(-2.90%)
Sep 26, 2016	20.80	21.10	20.71	20.76	396,263	+0.02(+0.08%)
Sep 23, 2016	21.23	21.41	20.57	20.74	1,249,803	-0.58(-2.71%)
Sep 22, 2016	21.36	21.61	21.17	21.32	600,162	+0.14(+0.66%)
Sep 21, 2016	20.76	21.20	20.72	21.18	896,200	+0.67(+3.26%)
Sep 20, 2016	20.59	20.86	20.44	20.51	792,525	-0.15(-0.72%)
Sep 19, 2016	20.94	20.97	20.62	20.66	765,342	-0.04(-0.20%)
Sep 16, 2016	20.61	20.72	20.43	20.70	915,857	-0.15(-0.71%)
Sep 15, 2016	20.66	21.02	20.62	20.85	688,829	+0.24(+1.16%)
Sep 14, 2016	20.99	21.31	20.55	20.61	1,191,901	-0.39(-1.84%)
Sep 13, 2016	21.59	21.59	20.90	20.99	1,180,157	-0.92(-4.21%)
Sep 12, 2016	21.59	21.99	21.41	21.92	1,178,199	+0.12(+0.57%)
Sep 09, 2016	22.19	22.30	21.77	21.79	629,773	-0.66(-2.93%)
Sep 08, 2016	22.17	22.53	22.01	22.45	1,028,857	+0.52(+2.37%)
Sep 07, 2016	21.86	22.11	21.80	21.93	486,582	+0.13(+0.60%)
Sep 06, 2016	21.57	21.81	21.46	21.80	640,167	+0.33(+1.53%)
Sep 02, 2016	21.35	21.47	21.47	21.47	553,187	+0.39(+1.84%)
Sep 01, 2016	20.89	21.16	20.80	21.08	675,279	+0.04(+0.20%)
Aug 31, 2016	21.38	21.45	20.92	21.04	856,777	-0.46(-2.15%)
Aug 30, 2016	21.69	21.92	21.40	21.50	942,066	-0.11(-0.50%)
Aug 29, 2016	21.32	21.62	21.30	21.61	451,349	+0.16(+0.77%)
Aug 26, 2016	21.54	21.81	21.30	21.45	1,329,463	+0.02(+0.12%)
Aug 25, 2016	21.42	21.56	21.27	21.42	525,476	-0.02(-0.08%)
Aug 24, 2016	21.62	21.75	21.39	21.44	840,035	-0.24(-1.10%)
Aug 23, 2016	21.27	21.80	21.27	21.68	605,327	+0.33(+1.54%)
Aug 22, 2016	21.32	21.45	21.12	21.35	864,537	-0.25(-1.14%)
Aug 19, 2016	21.52	21.75	21.44	21.59	682,758	-0.13(-0.61%)
Aug 18, 2016	21.23	21.75	21.22	21.73	691,452	+0.63(+2.97%)
Aug 17, 2016	21.05	21.14	20.83	21.10	1,113,074	-0.04(-0.19%)
Aug 16, 2016	21.13	21.24	20.84	21.14	751,501	-0.02(-0.12%)
Aug 15, 2016	21.06	21.28	21.03	21.17	620,685	+0.25(+1.18%)
Aug 12, 2016	20.90	21.06	20.79	20.92	646,137	+0.18(+0.87%)
Aug 11, 2016	20.39	20.89	20.26	20.74	1,041,321	+0.51(+2.52%)
Aug 10, 2016	20.40	20.63	20.17	20.23	965,620	-0.17(-0.85%)
Aug 09, 2016	20.63	20.64	20.27	20.40	918,487	-0.13(-0.64%)
Aug 08, 2016	20.33	20.90	20.32	20.53	797,610	+0.33(+1.63%)
Aug 05, 2016	20.17	20.27	19.86	20.20	779,134	+0.11(+0.53%)
Aug 04, 2016	19.86	20.47	19.86	20.10	990,188	-0.02(-0.12%)
Aug 03, 2016	19.45	20.12	19.32	20.12	1,989,882	+0.68(+3.52%)
Aug 02, 2016	19.45	19.59	19.00	19.44	1,111,417	+0.21(+1.07%)
Aug 01, 2016	19.91	19.95	19.16	19.23	1,254,729	-0.87(-4.34%)
Jul 29, 2016	19.40	20.13	19.40	20.10	1,012,223	+0.48(+2.43%)
Jul 28, 2016	19.53	19.78	19.48	19.63	1,048,327	+0.08(+0.42%)
Jul 27, 2016	19.93	20.24	19.40	19.54	1,396,677	-0.38(-1.90%)
Jul 26, 2016	19.57	19.93	19.53	19.92	1,211,027	+0.26(+1.30%)
Jul 25, 2016	20.00	20.05	19.55	19.67	2,238,910	-0.52(-2.57%)
Jul 22, 2016	20.17	20.33	20.03	20.19	1,167,924	+0.07(+0.37%)
Jul 21, 2016	20.29	20.75	20.06	20.11	840,436	-0.21(-1.01%)
Jul 20, 2016	20.10	20.45	19.81	20.32	1,240,595	+0.03(+0.16%)
Jul 19, 2016	20.46	20.46	20.18	20.29	810,837	-0.19(-0.93%)
Jul 18, 2016	20.34	20.50	20.14	20.47	1,038,655	+0.05(+0.24%)
Jul 15, 2016	20.58	20.66	20.33	20.43	705,141	-0.02(-0.08%)
Jul 14, 2016	20.80	20.80	20.39	20.44	593,459	-0.02(-0.12%)
Jul 13, 2016	20.76	20.92	20.19	20.47	1,806,151	-0.35(-1.70%)
Jul 12, 2016	20.42	21.04	20.36	20.82	1,500,093	+0.79(+3.95%)
Jul 11, 2016	20.19	20.34	20.00	20.03	718,537	-0.02(-0.12%)
Jul 08, 2016	20.03	20.18	19.74	20.05	1,267,963	+0.31(+1.58%)
Jul 07, 2016	20.21	20.44	19.57	19.74	1,927,200	-0.24(-1.20%)
Jul 06, 2016	19.48	19.98	19.40	19.98	1,283,885	+0.28(+1.42%)
Jul 05, 2016	19.98	19.98	19.37	19.70	2,020,455	-0.65(-3.20%)
Jul 01, 2016	20.06	20.35	20.35	20.35	1,972,459	+0.29(+1.44%)
Jun 30, 2016	20.05	20.24	19.85	20.06	1,838,623	-0.12(-0.61%)
Jun 29, 2016	20.20	20.35	20.00	20.19	1,804,824	+0.30(+1.49%)
Jun 28, 2016	19.46	19.94	19.43	19.89	1,915,407	+0.89(+4.68%)
Jun 27, 2016	19.30	19.62	18.77	19.00	2,175,951	-0.77(-3.88%)
Jun 24, 2016	19.77	20.18	19.67	19.77	2,365,480	-1.00(-4.84%)
Jun 23, 2016	20.71	20.80	20.55	20.77	1,307,509	+0.34(+1.65%)
Jun 22, 2016	20.79	20.79	20.31	20.43	2,558,164	-0.21(-1.00%)
Jun 21, 2016	20.20	20.73	20.08	20.64	1,552,688	+0.35(+1.73%)
Jun 20, 2016	20.66	20.66	20.13	20.29	1,345,326	+0.29(+1.47%)
Jun 17, 2016	19.74	20.07	19.74	20.00	1,439,360	+0.45(+2.30%)
Jun 16, 2016	19.72	19.72	19.13	19.55	2,218,117	-0.39(-1.96%)
Jun 15, 2016	19.90	20.26	19.68	19.94	1,335,317	-0.04(-0.20%)
Jun 14, 2016	19.81	20.13	19.55	19.98	1,919,281	+0.04(+0.20%)
Jun 13, 2016	19.81	20.22	19.68	19.94	1,069,046	-0.04(-0.20%)
Jun 10, 2016	20.59	20.66	19.91	19.98	1,685,988	-0.89(-4.26%)
Jun 09, 2016	20.68	20.96	20.50	20.87	2,061,895	-0.03(-0.16%)
Jun 08, 2016	21.41	21.47	20.88	20.90	2,462,433	-0.24(-1.12%)
Jun 07, 2016	20.68	21.21	20.63	21.14	2,957,276	+0.57(+2.78%)
Jun 06, 2016	20.32	20.60	20.22	20.57	2,217,776	+0.56(+2.82%)
Jun 03, 2016	20.18	20.37	19.88	20.00	1,601,421	-0.18(-0.89%)
Jun 02, 2016	19.82	20.21	19.77	20.18	1,041,871	+0.06(+0.28%)
Jun 01, 2016	19.86	20.13	19.74	20.13	1,458,229	+0.09(+0.45%)
May 31, 2016	20.13	20.39	19.95	20.04	1,719,932	+0.06(+0.29%)
May 27, 2016	20.02	19.98	19.98	19.98	518,916	-0.07(-0.33%)
May 26, 2016	20.23	20.44	19.99	20.04	779,825	-0.08(-0.41%)
May 25, 2016	19.83	20.17	19.68	20.13	1,228,194	+0.53(+2.71%)
May 24, 2016	19.58	19.78	19.42	19.60	715,472	+0.06(+0.29%)
May 23, 2016	19.11	19.66	19.11	19.54	953,553	+0.04(+0.21%)
May 20, 2016	19.49	19.57	19.16	19.50	1,075,437	+0.16(+0.80%)
May 19, 2016	18.97	19.42	18.73	19.34	1,177,151	+0.01(+0.04%)
May 18, 2016	19.65	19.81	19.21	19.33	1,573,932	-0.29(-1.46%)
May 17, 2016	19.39	19.73	19.29	19.62	1,300,865	+0.23(+1.18%)
May 16, 2016	19.27	19.68	19.27	19.39	1,600,351	+0.33(+1.71%)
May 13, 2016	19.10	19.46	19.02	19.06	1,784,832	-0.28(-1.43%)
May 12, 2016	19.55	19.85	19.14	19.34	2,394,111	+0.10(+0.51%)
May 11, 2016	19.02	19.48	18.70	19.24	1,636,330	+0.19(+0.98%)
May 10, 2016	18.57	19.06	18.54	19.06	2,288,768	+0.58(+3.14%)
May 09, 2016	18.58	18.71	18.22	18.48	2,240,482	-0.29(-1.57%)
May 06, 2016	18.82	19.23	18.69	18.77	3,400,032	-0.17(-0.90%)
May 05, 2016	19.12	19.35	18.70	18.94	1,635,063	+0.29(+1.58%)
May 04, 2016	18.99	19.34	18.38	18.65	3,789,015	-0.29(-1.55%)
May 03, 2016	19.35	19.57	18.79	18.94	5,756,884	-0.76(-3.85%)

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.