Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.86	21.92	21.64	21.70	4,715,896	+0.26(+1.20%)
Nov 29, 2016	21.72	21.76	21.41	21.45	3,767,003	-0.20(-0.93%)
Nov 28, 2016	21.73	21.85	21.60	21.65	4,230,028	-0.30(-1.36%)
Nov 25, 2016	21.97	22.06	21.86	21.95	1,300,915	-0.01(-0.03%)
Nov 23, 2016		21.95	21.95	21.95	0	-0.04(-0.19%)
Nov 22, 2016	22.16	22.16	21.77	22.00	3,533,562	-0.03(-0.16%)
Nov 21, 2016	22.04	22.04	21.73	22.03	4,485,701	+0.18(+0.82%)
Nov 18, 2016	22.12	22.18	21.82	21.85	5,319,342	-0.26(-1.19%)
Nov 17, 2016	22.06	22.22	21.93	22.11	4,690,009	+0.08(+0.38%)
Nov 16, 2016	22.15	22.39	22.03	22.03	4,192,626	-0.37(-1.64%)
Nov 15, 2016	21.90	22.43	21.77	22.40	6,379,228	+0.24(+1.06%)
Nov 14, 2016	21.83	22.30	21.73	22.16	8,264,515	+0.53(+2.47%)
Nov 11, 2016	21.33	21.66	21.18	21.63	8,103,325	+0.14(+0.64%)
Nov 10, 2016	20.89	21.98	20.89	21.49	7,946,839	+0.82(+3.99%)
Nov 09, 2016	19.99	20.80	19.62	20.67	8,403,817	+1.16(+5.95%)
Nov 08, 2016	19.47	19.65	19.27	19.50	3,956,034	-0.05(-0.28%)
Nov 07, 2016	19.63	19.84	19.48	19.56	5,497,080	+0.43(+2.23%)
Nov 04, 2016	19.11	19.35	18.94	19.13	6,762,119	+0.01(+0.04%)
Nov 03, 2016	19.15	19.23	18.98	19.13	6,060,955	+0.12(+0.65%)
Nov 02, 2016	19.20	19.20	18.86	19.00	5,148,340	-0.25(-1.32%)
Nov 01, 2016	19.42	19.51	19.01	19.26	4,921,596	-0.03(-0.18%)
Oct 31, 2016	19.65	19.66	19.29	19.29	6,028,140	-0.31(-1.58%)
Oct 28, 2016	20.03	20.05	19.39	19.60	7,170,771	-0.38(-1.89%)
Oct 27, 2016	20.12	20.29	19.61	19.98	8,767,267	-0.42(-2.05%)
Oct 26, 2016	20.19	20.46	20.06	20.40	7,580,352	+0.08(+0.41%)
Oct 25, 2016	20.67	20.76	20.30	20.31	4,432,448	-0.36(-1.73%)
Oct 24, 2016	20.61	20.77	20.58	20.67	5,070,382	+0.19(+0.90%)
Oct 21, 2016	20.31	20.59	20.26	20.49	4,814,122	+0.01(+0.03%)
Oct 20, 2016	20.40	20.60	20.37	20.48	4,801,047	+0.05(+0.24%)
Oct 19, 2016	20.42	20.60	20.40	20.43	5,392,810	+0.11(+0.54%)
Oct 18, 2016	20.60	20.60	20.28	20.32	6,195,750	+0.01(+0.07%)
Oct 17, 2016	20.58	20.64	20.25	20.31	5,929,006	-0.23(-1.14%)
Oct 14, 2016	20.97	21.08	20.53	20.54	6,824,301	-0.27(-1.32%)
Oct 13, 2016	20.90	20.90	20.42	20.82	3,568,147	-0.34(-1.59%)
Oct 12, 2016	21.01	21.52	21.01	21.15	6,942,460	+0.18(+0.85%)
Oct 11, 2016	21.35	21.59	20.86	20.97	8,298,243	-0.49(-2.27%)
Oct 10, 2016	21.52	21.73	21.39	21.46	6,411,423	+0.08(+0.39%)
Oct 07, 2016	21.83	21.91	21.21	21.38	8,652,079	-0.48(-2.20%)
Oct 06, 2016	21.89	21.94	21.72	21.86	4,674,286	-0.10(-0.44%)
Oct 05, 2016	21.67	22.00	21.67	21.96	4,229,283	+0.40(+1.85%)
Oct 04, 2016	21.66	21.75	21.29	21.56	5,917,005	-0.05(-0.22%)
Oct 03, 2016	21.45	21.78	21.39	21.61	5,517,146	+0.13(+0.61%)
Sep 30, 2016	21.16	21.59	20.99	21.48	4,963,607	+0.57(+2.73%)
Sep 29, 2016	21.18	21.42	20.72	20.91	4,477,864	-0.37(-1.74%)
Sep 28, 2016	21.16	21.29	20.96	21.28	3,930,690	+0.19(+0.88%)
Sep 27, 2016	20.84	21.10	20.64	21.09	3,400,633	+0.30(+1.42%)
Sep 26, 2016	20.80	21.06	20.69	20.80	4,048,261	-0.18(-0.85%)
Sep 23, 2016	21.26	21.33	20.95	20.97	3,213,710	-0.38(-1.80%)
Sep 22, 2016	21.37	21.54	21.25	21.36	3,969,123	+0.18(+0.84%)
Sep 21, 2016	21.11	21.23	20.88	21.18	4,644,052	+0.25(+1.18%)
Sep 20, 2016	21.06	21.18	20.87	20.93	5,565,085	+0.12(+0.59%)
Sep 19, 2016	20.88	21.18	20.78	20.81	4,249,036	+0.08(+0.40%)
Sep 16, 2016	20.86	20.88	20.52	20.73	15,068,951	-0.36(-1.69%)
Sep 15, 2016	20.70	21.21	20.65	21.08	4,544,589	+0.26(+1.25%)
Sep 14, 2016	20.92	21.13	20.76	20.82	6,742,833	-0.13(-0.62%)
Sep 13, 2016	21.24	21.26	20.81	20.95	7,117,246	-0.76(-3.48%)
Sep 12, 2016	20.94	21.81	20.65	21.71	7,444,281	+0.57(+2.70%)
Sep 09, 2016	21.54	21.61	21.13	21.14	6,344,059	-0.49(-2.25%)
Sep 08, 2016	21.61	21.73	21.55	21.63	3,746,248	+0.01(+0.06%)
Sep 07, 2016	21.45	21.72	21.42	21.61	3,385,925	+0.10(+0.45%)
Sep 06, 2016	21.62	21.74	21.42	21.52	4,581,021	-0.10(-0.48%)
Sep 02, 2016	21.50	21.62	21.62	21.62	3,139,748	+0.26(+1.22%)

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.