Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.33	23.34	23.07	23.09	214,454	-0.09(-0.40%)
Nov 29, 2016	23.21	23.31	23.18	23.18	36,843	+0.01(+0.04%)
Nov 28, 2016	23.55	23.55	23.17	23.17	27,414	-0.34(-1.44%)
Nov 25, 2016	23.48	23.51	23.39	23.51	84,323	+0.10(+0.43%)
Nov 23, 2016		23.41	23.41	23.41	0	+0.12(+0.52%)
Nov 22, 2016	23.16	23.29	23.09	23.29	62,379	+0.21(+0.92%)
Nov 21, 2016	23.08	23.13	22.90	23.07	61,153	+0.12(+0.54%)
Nov 18, 2016	22.88	22.96	22.86	22.95	26,802	+0.10(+0.45%)
Nov 17, 2016	22.92	22.92	22.77	22.85	33,151	+0.12(+0.53%)
Nov 16, 2016	22.72	22.74	22.65	22.73	78,370	-0.00(-0.01%)
Nov 15, 2016	22.51	22.78	22.51	22.73	159,460	+0.12(+0.52%)
Nov 14, 2016	22.59	22.70	22.52	22.61	53,939	+0.23(+1.01%)
Nov 11, 2016	21.74	22.40	21.74	22.38	22,113	+0.50(+2.27%)
Nov 10, 2016	21.88	21.95	21.50	21.89	82,364	+0.42(+1.97%)
Nov 09, 2016	20.78	21.49	20.70	21.46	116,180	+0.67(+3.22%)
Nov 08, 2016	20.68	20.88	20.68	20.80	18,156	+0.03(+0.13%)
Nov 07, 2016	20.60	20.79	20.60	20.77	77,789	+0.52(+2.54%)
Nov 04, 2016	20.20	20.43	20.20	20.25	59,000	+0.01(+0.07%)
Nov 03, 2016	20.33	20.33	20.21	20.24	96,577	-0.08(-0.41%)
Nov 02, 2016	20.42	20.49	20.24	20.32	54,480	-0.21(-1.04%)
Nov 01, 2016	20.83	20.83	20.43	20.54	17,548	-0.24(-1.16%)
Oct 31, 2016	20.74	20.78	20.69	20.78	37,979	+0.11(+0.54%)
Oct 28, 2016	20.72	20.84	20.64	20.67	12,392	-0.06(-0.29%)
Oct 27, 2016	20.81	20.91	20.73	20.73	35,674	-0.22(-1.04%)
Oct 26, 2016	21.10	21.11	20.95	20.95	57,112	-0.23(-1.09%)
Oct 25, 2016	21.35	21.35	21.16	21.18	11,399	-0.18(-0.82%)
Oct 24, 2016	21.35	21.37	21.31	21.35	14,082	+0.16(+0.76%)
Oct 21, 2016	21.23	21.24	21.17	21.19	11,524	-0.05(-0.25%)
Oct 20, 2016	21.26	21.29	21.18	21.24	22,562	-0.13(-0.60%)
Oct 19, 2016	21.21	21.39	21.18	21.37	13,693	+0.12(+0.58%)
Oct 18, 2016	21.22	21.31	21.16	21.25	13,267	+0.13(+0.62%)
Oct 17, 2016	21.10	21.16	21.10	21.12	8,088	-0.04(-0.20%)
Oct 14, 2016	21.17	21.21	21.16	21.16	5,274	+0.02(+0.10%)
Oct 13, 2016	21.12	21.28	21.12	21.14	25,721	-0.25(-1.19%)
Oct 12, 2016	21.38	21.46	21.38	21.39	11,926	-0.01(-0.04%)
Oct 11, 2016	21.48	21.49	21.26	21.40	3,213,483	-0.41(-1.87%)
Oct 10, 2016	21.71	21.84	21.71	21.81	14,176	+0.27(+1.27%)
Oct 07, 2016	21.64	21.65	21.43	21.54	25,471	-0.17(-0.79%)
Oct 06, 2016	21.58	21.71	21.53	21.71	33,850	-0.04(-0.20%)
Oct 05, 2016	21.65	21.84	21.65	21.75	5,162	+0.17(+0.77%)
Oct 04, 2016	21.75	21.75	21.53	21.59	48,060	-0.13(-0.60%)
Oct 03, 2016	21.76	21.76	21.59	21.72	69,481	-0.15(-0.69%)
Sep 30, 2016	21.66	21.87	21.66	21.87	8,716	+0.29(+1.34%)
Sep 29, 2016	21.81	21.81	21.51	21.58	9,500	-0.26(-1.18%)
Sep 28, 2016	21.69	21.83	21.65	21.83	7,699	+0.19(+0.89%)
Sep 27, 2016	21.59	21.68	21.58	21.64	7,456	+0.01(+0.07%)
Sep 26, 2016	21.61	21.64	21.61	21.63	6,608	-0.23(-1.06%)
Sep 23, 2016	22.01	22.01	21.85	21.86	32,708	-0.06(-0.27%)
Sep 22, 2016	21.90	21.96	21.90	21.92	9,129	+0.27(+1.26%)
Sep 21, 2016	21.48	21.65	21.38	21.65	7,132	+0.26(+1.21%)
Sep 20, 2016	21.51	21.51	21.36	21.39	13,443	-0.06(-0.28%)
Sep 19, 2016	21.42	21.57	21.36	21.45	10,034	+0.19(+0.91%)
Sep 16, 2016	21.33	21.33	21.17	21.25	4,848	-0.04(-0.17%)
Sep 15, 2016	21.14	21.29	21.14	21.29	5,124	+0.21(+0.98%)
Sep 14, 2016	21.09	21.12	21.03	21.08	11,231	+0.01(+0.04%)
Sep 13, 2016	21.18	21.18	20.97	21.07	29,188	-0.41(-1.89%)
Sep 12, 2016	21.07	21.48	21.07	21.48	17,746	+0.21(+0.97%)
Sep 09, 2016	21.77	21.77	21.28	21.28	10,139	-0.58(-2.66%)
Sep 08, 2016	21.76	21.89	21.76	21.86	15,114	-0.01(-0.05%)
Sep 07, 2016	21.79	21.87	21.79	21.87	16,339	+0.11(+0.53%)
Sep 06, 2016	21.81	21.81	21.68	21.75	10,119	+0.04(+0.17%)
Sep 02, 2016	21.74	21.72	21.72	21.72	8,817	+0.29(+1.33%)

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.