Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.65	21.68	21.62	21.68	8,112	-0.29(-1.33%)
Nov 27, 2015	21.91	22.00	21.91	21.97	4,457	+0.11(+0.52%)
Nov 25, 2015	21.85	21.85	21.85	21.85	1,323,052	-0.03(-0.13%)
Nov 24, 2015	21.69	21.89	21.69	21.88	19,284	+0.08(+0.39%)
Nov 23, 2015	21.75	21.82	21.71	21.80	572,514	+0.15(+0.70%)
Nov 20, 2015	21.75	21.78	21.63	21.65	49,157	+0.04(+0.17%)
Nov 19, 2015	21.77	21.77	21.57	21.61	2,728,271	+0.00(+0.00%)
Nov 18, 2015	21.52	21.66	21.44	21.61	25,991	+0.16(+0.74%)
Nov 17, 2015	21.49	21.52	21.43	21.45	2,301	-0.07(-0.31%)
Nov 16, 2015	21.38	21.55	21.33	21.52	96,739	+0.13(+0.62%)
Nov 13, 2015	21.45	21.45	21.37	21.38	57,403	-0.22(-1.00%)
Nov 12, 2015	21.69	21.70	21.59	21.60	14,465	-0.16(-0.73%)
Nov 11, 2015	21.77	21.81	21.71	21.76	281,452	+0.11(+0.52%)
Nov 10, 2015	21.69	21.69	21.63	21.65	8,802	-0.19(-0.86%)
Nov 09, 2015	21.96	22.03	21.84	21.84	35,917	-0.36(-1.61%)
Nov 06, 2015	22.05	22.21	22.05	22.19	17,963	-0.16(-0.69%)
Nov 05, 2015	22.33	22.37	22.28	22.35	35,167	+0.05(+0.23%)
Nov 04, 2015	22.49	22.49	22.28	22.30	35,111	-0.19(-0.84%)
Nov 03, 2015	22.34	22.52	22.34	22.48	27,943	+0.01(+0.04%)
Nov 02, 2015	22.19	22.48	22.18	22.48	537,711	+0.47(+2.14%)
Oct 30, 2015	22.20	22.20	22.01	22.01	9,943	+0.16(+0.73%)
Oct 29, 2015	21.84	21.87	21.84	21.85	2,990	-0.11(-0.51%)
Oct 28, 2015	22.03	22.03	21.79	21.96	20,577	+0.03(+0.13%)
Oct 27, 2015	21.99	21.99	21.92	21.93	12,581	-0.08(-0.34%)
Oct 26, 2015	22.00	22.02	21.95	22.01	9,125	-0.08(-0.38%)
Oct 23, 2015	22.03	22.13	21.92	22.09	1,187,182	+0.18(+0.82%)
Oct 22, 2015	21.90	21.98	21.88	21.91	134,275	+0.15(+0.69%)
Oct 21, 2015	21.99	21.99	21.76	21.76	14,537	-0.01(-0.04%)
Oct 20, 2015	21.84	21.86	21.76	21.77	9,126	+0.02(+0.09%)
Oct 19, 2015	21.78	21.78	21.71	21.75	1,621	-0.03(-0.13%)
Oct 16, 2015	21.79	21.80	21.77	21.78	3,973	-0.10(-0.47%)
Oct 15, 2015	21.88	21.88	21.70	21.88	1,453,854	+0.47(+2.20%)
Oct 14, 2015	21.52	21.53	21.41	21.41	13,580	+0.00(+0.00%)
Oct 13, 2015	21.33	21.62	21.33	21.41	1,880,822	-0.01(-0.04%)
Oct 12, 2015	21.27	21.46	21.27	21.42	23,194	-0.11(-0.52%)
Oct 09, 2015	21.62	21.75	21.52	21.54	8,014	+0.06(+0.26%)
Oct 08, 2015	21.34	21.53	21.34	21.48	77,403	+0.16(+0.75%)
Oct 07, 2015	21.27	21.35	21.22	21.32	2,618	+0.54(+2.58%)
Oct 06, 2015	20.68	20.83	20.68	20.78	23,141	-0.01(-0.04%)
Oct 05, 2015	20.73	20.82	20.69	20.79	1,719,482	+0.05(+0.23%)
Oct 02, 2015	20.71	20.77	20.60	20.75	3,052,319	-0.11(-0.54%)
Oct 01, 2015	20.74	20.86	20.74	20.86	27,511	+0.30(+1.46%)
Sep 30, 2015	20.51	20.59	20.51	20.56	1,019	+0.53(+2.63%)
Sep 29, 2015	19.97	20.04	19.94	20.03	6,249	+0.00(+0.00%)
Sep 28, 2015	20.25	20.25	19.97	20.03	15,844	-0.39(-1.93%)
Sep 25, 2015	20.58	20.58	20.34	20.43	34,116	+0.01(+0.05%)
Sep 24, 2015	20.36	20.45	20.35	20.42	2,847	-0.13(-0.64%)
Sep 23, 2015	20.59	20.59	20.48	20.55	25,232	+0.02(+0.09%)
Sep 22, 2015	20.50	20.56	20.43	20.53	820,640	-0.13(-0.64%)
Sep 21, 2015	20.64	20.70	20.59	20.66	39,228	-0.12(-0.59%)
Sep 18, 2015	20.95	20.95	20.77	20.78	39,067	-0.16(-0.76%)
Sep 17, 2015	20.88	21.11	20.85	20.94	1,193,897	-0.12(-0.58%)
Sep 16, 2015	20.88	21.08	20.79	21.07	1,742,598	+0.76(+3.75%)
Sep 15, 2015	20.25	20.34	20.23	20.30	19,960	+0.17(+0.84%)
Sep 14, 2015	20.14	20.14	20.10	20.13	12,756	-0.15(-0.72%)
Sep 11, 2015	20.14	20.28	20.12	20.28	12,024	+0.06(+0.30%)
Sep 10, 2015	20.20	20.30	20.17	20.22	1,144,107	+0.07(+0.33%)
Sep 09, 2015	20.19	20.39	20.15	20.15	791,935	+0.24(+1.18%)
Sep 08, 2015	19.88	19.96	19.88	19.92	444	+0.37(+1.88%)
Sep 04, 2015	19.67	19.55	19.55	19.55	18,609	-0.34(-1.70%)
Sep 03, 2015	19.93	20.06	19.89	19.89	40,253	-0.03(-0.14%)
Sep 02, 2015	19.92	19.94	19.81	19.92	6,382	+0.30(+1.53%)

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.