Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.06	21.25	20.66	20.67	1,231,350	-0.42(-1.98%)
Nov 29, 2016	20.98	21.16	20.93	21.09	870,740	+0.01(+0.04%)
Nov 28, 2016	20.86	21.15	20.83	21.08	1,206,141	+0.27(+1.28%)
Nov 25, 2016	20.78	20.93	20.60	20.81	293,805	+0.02(+0.11%)
Nov 23, 2016		20.79	20.79	20.79	0	+0.16(+0.77%)
Nov 22, 2016	20.31	20.63	20.31	20.63	497,147	+0.32(+1.57%)
Nov 21, 2016	20.17	20.31	20.08	20.31	452,227	+0.31(+1.56%)
Nov 18, 2016	20.09	20.18	19.95	20.00	775,909	-0.12(-0.60%)
Nov 17, 2016	20.15	20.27	20.05	20.12	528,964	+0.05(+0.27%)
Nov 16, 2016	20.16	20.35	20.02	20.07	560,882	-0.12(-0.59%)
Nov 15, 2016	20.04	20.21	19.66	20.19	877,529	+0.22(+1.10%)
Nov 14, 2016	19.18	20.01	19.13	19.97	1,631,037	+0.96(+5.04%)
Nov 11, 2016	18.94	19.13	18.82	19.01	872,343	-0.05(-0.24%)
Nov 10, 2016	19.16	19.47	19.01	19.06	917,646	-0.11(-0.55%)
Nov 09, 2016	19.15	19.24	19.01	19.16	1,664,635	-0.35(-1.82%)
Nov 08, 2016	19.15	19.69	19.09	19.52	948,609	+0.34(+1.77%)
Nov 07, 2016	18.78	19.18	18.72	19.18	950,771	+0.59(+3.17%)
Nov 04, 2016	18.80	18.95	18.58	18.59	1,049,489	-0.28(-1.48%)
Nov 03, 2016	18.76	20.01	18.72	18.87	2,457,011	-0.11(-0.60%)
Nov 02, 2016	19.13	19.19	18.85	18.98	1,145,340	-0.19(-0.98%)
Nov 01, 2016	19.48	19.48	19.06	19.17	1,060,456	-0.21(-1.09%)
Oct 31, 2016	19.39	19.52	19.30	19.38	766,928	-0.04(-0.19%)
Oct 28, 2016	19.48	19.75	19.32	19.42	888,152	+0.05(+0.27%)
Oct 27, 2016	19.49	19.55	19.34	19.36	662,244	-0.03(-0.16%)
Oct 26, 2016	19.41	19.73	19.39	19.39	904,338	-0.05(-0.23%)
Oct 25, 2016	19.64	19.98	19.41	19.44	615,382	-0.49(-2.46%)
Oct 24, 2016	19.92	20.06	19.85	19.93	572,512	+0.02(+0.11%)
Oct 21, 2016	19.63	20.02	19.57	19.91	713,810	+0.13(+0.65%)
Oct 20, 2016	20.32	20.32	19.72	19.78	867,923	-0.66(-3.21%)
Oct 19, 2016	20.52	20.69	20.41	20.44	742,739	-0.07(-0.33%)
Oct 18, 2016	20.53	20.66	20.39	20.50	548,187	+0.17(+0.85%)
Oct 17, 2016	20.48	20.57	20.32	20.33	381,085	-0.14(-0.66%)
Oct 14, 2016	20.74	20.82	20.41	20.47	325,525	-0.13(-0.62%)
Oct 13, 2016	20.61	20.81	20.40	20.60	749,030	-0.20(-0.98%)
Oct 12, 2016	20.63	20.85	20.52	20.80	759,351	+0.13(+0.62%)
Oct 11, 2016	20.79	20.84	20.50	20.67	626,230	-0.07(-0.33%)
Oct 10, 2016	20.87	20.94	20.74	20.74	231,675	-0.01(-0.04%)
Oct 07, 2016	20.94	20.94	20.57	20.75	396,172	-0.17(-0.83%)
Oct 06, 2016	20.72	20.93	20.63	20.92	487,525	+0.12(+0.58%)
Oct 05, 2016	20.64	20.91	20.63	20.80	544,133	+0.23(+1.14%)
Oct 04, 2016	20.99	21.02	20.48	20.57	628,410	-0.41(-1.94%)
Oct 03, 2016	21.03	21.12	20.85	20.97	489,911	-0.13(-0.61%)
Sep 30, 2016	21.15	21.32	21.08	21.10	554,499	+0.15(+0.72%)
Sep 29, 2016	21.31	21.51	20.95	20.95	551,322	-0.43(-2.01%)
Sep 28, 2016	21.31	21.45	21.06	21.38	717,910	+0.11(+0.53%)
Sep 27, 2016	21.00	21.31	20.94	21.27	435,568	+0.18(+0.86%)
Sep 26, 2016	21.23	21.25	21.01	21.09	452,063	-0.29(-1.34%)
Sep 23, 2016	21.36	21.50	21.27	21.37	430,789	-0.06(-0.28%)
Sep 22, 2016	21.21	21.51	21.15	21.43	623,311	+0.41(+1.94%)
Sep 21, 2016	20.68	21.03	20.55	21.03	452,244	+0.40(+1.94%)
Sep 20, 2016	20.89	20.89	20.58	20.63	510,614	-0.20(-0.98%)
Sep 19, 2016	20.79	21.07	20.79	20.83	422,361	+0.08(+0.40%)
Sep 16, 2016	20.91	20.91	20.69	20.75	517,365	-0.35(-1.68%)
Sep 15, 2016	20.99	21.26	20.99	21.10	822,594	-0.02(-0.07%)
Sep 14, 2016	21.37	21.37	21.11	21.12	602,681	-0.20(-0.92%)
Sep 13, 2016	21.83	21.90	21.27	21.31	859,742	-0.82(-3.72%)
Sep 12, 2016	21.88	22.19	21.84	22.14	511,790	+0.12(+0.55%)
Sep 09, 2016	22.38	22.38	21.98	22.01	527,923	-0.59(-2.60%)
Sep 08, 2016	22.58	22.66	22.51	22.60	483,247	-0.11(-0.47%)
Sep 07, 2016	22.66	22.77	22.57	22.71	421,420	+0.05(+0.23%)
Sep 06, 2016	22.46	22.69	22.36	22.66	364,357	+0.22(+0.98%)
Sep 02, 2016	22.32	22.44	22.44	22.44	267,562	+0.26(+1.16%)

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.