Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.46	22.73	22.29	22.57	54,852,780	+0.15(+0.69%)
Nov 29, 2016	22.36	22.45	22.20	22.41	30,820,248	+0.27(+1.20%)
Nov 28, 2016	22.25	22.35	22.12	22.15	25,226,286	-0.11(-0.47%)
Nov 25, 2016	22.19	22.29	22.15	22.25	14,886,135	+0.19(+0.86%)
Nov 23, 2016		22.06	22.06	22.06	0	+0.06(+0.29%)
Nov 22, 2016	22.42	22.46	21.80	22.00	37,645,388	-0.17(-0.76%)
Nov 21, 2016	22.13	22.25	22.11	22.17	31,110,496	+0.06(+0.29%)
Nov 18, 2016	22.44	22.44	22.08	22.11	34,401,380	-0.18(-0.79%)
Nov 17, 2016	22.48	22.55	22.25	22.28	37,156,280	-0.16(-0.72%)
Nov 16, 2016	22.61	22.70	22.42	22.44	32,242,524	-0.19(-0.84%)
Nov 15, 2016	23.00	23.00	22.39	22.63	42,172,988	-0.11(-0.46%)
Nov 14, 2016	23.07	23.10	22.56	22.74	43,478,084	-0.15(-0.64%)
Nov 11, 2016	23.33	23.41	22.60	22.88	50,988,204	-0.63(-2.69%)
Nov 10, 2016	23.40	23.76	23.07	23.52	95,798,808	+0.96(+4.27%)
Nov 09, 2016	23.18	23.43	22.12	22.55	169,060,848	+1.49(+7.07%)
Nov 08, 2016	21.16	21.38	21.04	21.07	50,422,644	-0.07(-0.32%)
Nov 07, 2016	21.03	21.17	20.92	21.13	44,356,228	+0.26(+1.27%)
Nov 04, 2016	20.81	21.13	20.80	20.87	50,355,804	+0.08(+0.37%)
Nov 03, 2016	21.36	21.36	20.75	20.79	52,225,336	-0.51(-2.42%)
Nov 02, 2016	21.56	21.59	21.12	21.31	51,863,232	-0.31(-1.42%)
Nov 01, 2016	21.52	22.06	21.39	21.61	78,132,520	-0.45(-2.02%)
Oct 31, 2016	22.29	22.29	21.99	22.06	51,668,016	-0.15(-0.69%)
Oct 28, 2016	22.62	22.65	22.18	22.21	40,983,404	-0.38(-1.69%)
Oct 27, 2016	22.66	22.82	22.52	22.59	26,239,870	+0.06(+0.25%)
Oct 26, 2016	22.45	22.68	22.36	22.54	24,586,402	+0.08(+0.37%)
Oct 25, 2016	22.27	22.52	22.25	22.45	27,797,082	+0.10(+0.47%)
Oct 24, 2016	22.47	22.51	22.29	22.35	28,156,512	-0.03(-0.16%)
Oct 21, 2016	22.55	22.57	22.38	22.38	27,076,718	-0.25(-1.11%)
Oct 20, 2016	22.60	22.77	22.60	22.64	27,734,272	-0.04(-0.18%)
Oct 19, 2016	22.78	22.85	22.60	22.68	23,523,646	-0.06(-0.28%)
Oct 18, 2016	22.77	22.86	22.68	22.74	21,310,114	+0.13(+0.58%)
Oct 17, 2016	22.66	22.75	22.59	22.61	24,328,800	-0.11(-0.49%)
Oct 14, 2016	22.77	22.89	22.72	22.72	22,382,134	-0.07(-0.30%)
Oct 13, 2016	22.66	22.89	22.62	22.79	34,763,200	-0.22(-0.94%)
Oct 12, 2016	23.05	23.13	22.91	23.00	21,762,954	-0.04(-0.18%)
Oct 11, 2016	23.34	23.35	22.91	23.05	24,914,400	-0.33(-1.43%)
Oct 10, 2016	23.41	23.54	23.35	23.38	23,552,352	+0.03(+0.15%)
Oct 07, 2016	23.44	23.65	23.25	23.34	21,304,478	-0.06(-0.27%)
Oct 06, 2016	23.50	23.51	23.28	23.41	22,927,338	-0.17(-0.74%)
Oct 05, 2016	23.46	23.64	23.43	23.58	20,047,496	+0.13(+0.53%)
Oct 04, 2016	23.38	23.58	23.31	23.46	30,046,996	+0.03(+0.12%)
Oct 03, 2016	23.46	23.46	23.22	23.43	25,726,332	-0.13(-0.56%)
Sep 30, 2016	23.26	23.66	23.23	23.56	41,014,148	+0.38(+1.65%)
Sep 29, 2016	23.61	23.70	23.16	23.18	35,915,480	-0.47(-1.97%)
Sep 28, 2016	23.55	23.65	23.44	23.64	20,564,164	+0.11(+0.47%)
Sep 27, 2016	23.50	23.57	23.29	23.53	22,396,272	+0.13(+0.56%)
Sep 26, 2016	23.60	23.66	23.25	23.40	42,445,176	-0.43(-1.81%)
Sep 23, 2016	23.76	23.91	23.66	23.83	18,598,088	+0.08(+0.32%)
Sep 22, 2016	23.88	23.95	23.70	23.76	24,060,296	-0.09(-0.38%)
Sep 21, 2016	23.58	23.88	23.47	23.85	22,359,960	+0.33(+1.39%)
Sep 20, 2016	23.54	23.61	23.37	23.52	20,288,886	+0.11(+0.48%)
Sep 19, 2016	23.64	23.67	23.37	23.41	25,218,350	-0.20(-0.85%)
Sep 16, 2016	23.78	23.80	23.53	23.61	36,824,284	-0.14(-0.59%)
Sep 15, 2016	23.57	23.88	23.34	23.75	29,976,146	+0.14(+0.59%)
Sep 14, 2016	23.73	23.89	23.55	23.61	27,175,952	-0.07(-0.29%)
Sep 13, 2016	23.96	23.96	23.55	23.68	29,840,658	-0.42(-1.76%)
Sep 12, 2016	23.65	24.16	23.61	24.10	27,923,250	+0.38(+1.61%)
Sep 09, 2016	24.03	24.06	23.71	23.72	32,181,908	-0.43(-1.79%)
Sep 08, 2016	24.14	24.21	24.08	24.15	26,209,486	-0.08(-0.34%)
Sep 07, 2016	24.15	24.27	24.12	24.24	21,298,454	+0.05(+0.20%)
Sep 06, 2016	24.26	24.34	24.17	24.19	24,389,748	+0.00(+0.00%)
Sep 02, 2016	24.19	24.19	24.19	24.19	20,752,584	+0.06(+0.26%)

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.