Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.63	24.64	24.52	24.59	747,169	+0.27(+1.12%)
Nov 29, 2016	24.28	24.42	24.24	24.32	851,893	+0.11(+0.44%)
Nov 28, 2016	24.32	24.34	24.17	24.21	674,025	-0.11(-0.44%)
Nov 25, 2016	24.22	24.32	24.19	24.32	557,341	+0.60(+2.55%)
Nov 23, 2016		23.71	23.71	23.71	0	+0.13(+0.56%)
Nov 22, 2016	23.56	23.61	23.42	23.58	680,422	-0.07(-0.28%)
Nov 21, 2016	23.72	23.79	23.56	23.65	1,071,274	-0.09(-0.38%)
Nov 18, 2016	23.82	23.82	23.69	23.74	505,527	-0.20(-0.83%)
Nov 17, 2016	23.78	23.93	23.76	23.93	742,634	+0.34(+1.44%)
Nov 16, 2016	23.61	23.64	23.53	23.60	475,816	-0.07(-0.31%)
Nov 15, 2016	23.60	23.68	23.50	23.67	1,516,998	+0.09(+0.39%)
Nov 14, 2016	23.52	23.69	23.46	23.58	664,428	+0.22(+0.96%)
Nov 11, 2016	23.31	23.36	23.12	23.36	479,684	-0.08(-0.35%)
Nov 10, 2016	23.27	23.50	23.15	23.44	844,925	+0.35(+1.50%)
Nov 09, 2016	22.76	23.20	22.74	23.09	1,275,829	-0.41(-1.76%)
Nov 08, 2016	23.38	23.62	23.36	23.50	528,236	+0.10(+0.42%)
Nov 07, 2016	23.28	23.42	23.24	23.41	599,564	+0.50(+2.17%)
Nov 04, 2016	22.98	23.08	22.86	22.91	834,981	-0.56(-2.40%)
Nov 03, 2016	23.56	23.63	23.42	23.47	603,502	+0.01(+0.04%)
Nov 02, 2016	23.69	23.75	23.42	23.46	781,606	-0.54(-2.24%)
Nov 01, 2016	24.31	24.32	23.81	24.00	1,006,691	-0.66(-2.68%)
Oct 31, 2016	25.01	25.22	24.56	24.66	784,791	+0.01(+0.03%)
Oct 28, 2016	24.70	24.75	24.51	24.65	1,022,969	-0.11(-0.43%)
Oct 27, 2016	24.75	24.86	24.72	24.76	823,697	+0.01(+0.03%)
Oct 26, 2016	24.72	24.85	24.69	24.75	847,249	+0.02(+0.07%)
Oct 25, 2016	24.75	24.84	24.67	24.74	955,863	+0.19(+0.77%)
Oct 24, 2016	24.57	24.65	24.51	24.55	697,105	-0.08(-0.34%)
Oct 21, 2016	24.52	24.70	24.51	24.63	967,997	+0.10(+0.40%)
Oct 20, 2016	24.51	24.61	24.44	24.53	1,070,792	+0.32(+1.33%)
Oct 19, 2016	24.30	24.41	24.19	24.21	1,111,456	-0.20(-0.81%)
Oct 18, 2016	24.52	24.54	24.39	24.41	1,179,745	+0.31(+1.27%)
Oct 17, 2016	24.23	24.30	24.09	24.10	825,835	-0.21(-0.88%)
Oct 14, 2016	24.39	24.51	24.32	24.32	623,479	+0.14(+0.58%)
Oct 13, 2016	24.14	24.27	24.01	24.17	1,026,627	-0.03(-0.14%)
Oct 12, 2016	24.19	24.27	24.11	24.21	527,455	+0.11(+0.45%)
Oct 11, 2016	24.36	24.36	24.03	24.10	543,665	-0.41(-1.65%)
Oct 10, 2016	24.49	24.65	24.49	24.51	422,316	+0.15(+0.61%)
Oct 07, 2016	24.45	24.48	24.22	24.36	329,948	-0.11(-0.44%)
Oct 06, 2016	24.47	24.50	24.37	24.46	573,923	-0.26(-1.04%)
Oct 05, 2016	24.55	24.77	24.55	24.72	826,143	+0.69(+2.89%)
Oct 04, 2016	24.12	24.29	23.99	24.03	621,645	+0.04(+0.17%)
Oct 03, 2016	23.94	24.08	23.89	23.98	2,311,923	+0.07(+0.31%)
Sep 30, 2016	23.71	23.99	23.66	23.91	587,566	+0.07(+0.31%)
Sep 29, 2016	24.00	24.07	23.79	23.84	429,661	-0.28(-1.17%)
Sep 28, 2016	24.11	24.12	23.89	24.12	373,319	+0.10(+0.41%)
Sep 27, 2016	24.11	24.17	24.00	24.02	681,368	+0.16(+0.66%)
Sep 26, 2016	23.91	24.01	23.82	23.86	685,979	-0.38(-1.56%)
Sep 23, 2016	24.39	24.39	24.24	24.24	939,865	-0.58(-2.32%)
Sep 22, 2016	24.88	24.90	24.66	24.81	1,514,855	+0.35(+1.41%)
Sep 21, 2016	24.62	24.66	24.25	24.47	1,556,806	+0.65(+2.73%)
Sep 20, 2016	24.02	24.03	23.79	23.82	382,420	-0.04(-0.17%)
Sep 19, 2016	23.89	24.04	23.84	23.86	484,472	+0.09(+0.38%)
Sep 16, 2016	23.91	23.96	23.77	23.77	724,142	-0.46(-1.90%)
Sep 15, 2016	23.98	24.25	23.93	24.23	1,160,085	-0.12(-0.47%)
Sep 14, 2016	24.53	24.54	24.31	24.35	864,930	-0.39(-1.59%)
Sep 13, 2016	24.90	24.98	24.63	24.74	1,023,150	-0.25(-1.02%)
Sep 12, 2016	24.80	25.04	24.71	24.99	1,160,710	+0.26(+1.06%)
Sep 09, 2016	25.14	25.14	24.72	24.73	1,334,025	-0.62(-2.43%)
Sep 08, 2016	25.38	25.43	25.31	25.35	810,169	-0.03(-0.13%)
Sep 07, 2016	25.49	25.63	25.36	25.38	1,008,917	+0.09(+0.36%)
Sep 06, 2016	25.29	25.30	25.12	25.29	2,560,691	-0.16(-0.61%)
Sep 02, 2016	25.40	25.45	25.45	25.45	1,291,238	+0.15(+0.59%)

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.