Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.45	22.72	22.29	22.57	54,858,452	+0.15(+0.69%)
Nov 29, 2016	22.36	22.45	22.19	22.41	30,823,436	+0.27(+1.20%)
Nov 28, 2016	22.25	22.35	22.12	22.14	25,228,896	-0.11(-0.47%)
Nov 25, 2016	22.19	22.29	22.15	22.25	14,887,674	+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	37,649,280	-0.17(-0.76%)
Nov 21, 2016	22.12	22.25	22.11	22.17	31,113,712	+0.06(+0.29%)
Nov 18, 2016	22.43	22.43	22.07	22.10	34,404,936	-0.18(-0.79%)
Nov 17, 2016	22.47	22.55	22.24	22.28	37,160,120	-0.16(-0.72%)
Nov 16, 2016	22.61	22.70	22.42	22.44	32,245,856	-0.19(-0.84%)
Nov 15, 2016	23.00	23.00	22.38	22.63	42,177,348	-0.11(-0.46%)
Nov 14, 2016	23.06	23.10	22.56	22.73	43,482,580	-0.15(-0.64%)
Nov 11, 2016	23.32	23.41	22.60	22.88	50,993,476	-0.63(-2.69%)
Nov 10, 2016	23.39	23.75	23.06	23.51	95,808,712	+0.96(+4.27%)
Nov 09, 2016	23.18	23.43	22.12	22.55	169,078,336	+1.49(+7.07%)
Nov 08, 2016	21.15	21.38	21.04	21.06	50,427,856	-0.07(-0.32%)
Nov 07, 2016	21.03	21.17	20.92	21.13	44,360,820	+0.26(+1.27%)
Nov 04, 2016	20.80	21.12	20.80	20.87	50,361,016	+0.08(+0.37%)
Nov 03, 2016	21.35	21.35	20.75	20.79	52,230,740	-0.51(-2.42%)
Nov 02, 2016	21.55	21.59	21.12	21.30	51,868,600	-0.31(-1.42%)
Nov 01, 2016	21.52	22.06	21.39	21.61	78,140,608	-0.45(-2.02%)
Oct 31, 2016	22.29	22.29	21.99	22.06	51,673,364	-0.15(-0.69%)
Oct 28, 2016	22.62	22.65	22.17	22.21	40,987,644	-0.38(-1.69%)
Oct 27, 2016	22.66	22.82	22.51	22.59	26,242,586	+0.06(+0.25%)
Oct 26, 2016	22.45	22.67	22.36	22.54	24,588,948	+0.08(+0.37%)
Oct 25, 2016	22.27	22.51	22.25	22.45	27,799,960	+0.10(+0.47%)
Oct 24, 2016	22.47	22.51	22.29	22.35	28,159,426	-0.03(-0.16%)
Oct 21, 2016	22.55	22.57	22.38	22.38	27,079,522	-0.25(-1.11%)
Oct 20, 2016	22.60	22.77	22.60	22.63	27,737,144	-0.04(-0.18%)
Oct 19, 2016	22.78	22.85	22.60	22.67	23,526,082	-0.06(-0.28%)
Oct 18, 2016	22.77	22.86	22.68	22.74	21,312,320	+0.13(+0.58%)
Oct 17, 2016	22.66	22.75	22.59	22.61	24,331,318	-0.11(-0.49%)
Oct 14, 2016	22.77	22.88	22.72	22.72	22,384,452	-0.07(-0.31%)
Oct 13, 2016	22.65	22.88	22.62	22.79	34,766,800	-0.22(-0.94%)
Oct 12, 2016	23.05	23.12	22.91	23.00	21,765,206	-0.04(-0.18%)
Oct 11, 2016	23.34	23.35	22.91	23.04	24,916,980	-0.33(-1.43%)
Oct 10, 2016	23.41	23.54	23.35	23.38	23,554,792	+0.03(+0.15%)
Oct 07, 2016	23.44	23.65	23.25	23.34	21,306,684	-0.06(-0.27%)
Oct 06, 2016	23.50	23.51	23.28	23.41	22,929,710	-0.17(-0.74%)
Oct 05, 2016	23.46	23.63	23.43	23.58	20,049,572	+0.13(+0.53%)
Oct 04, 2016	23.38	23.58	23.31	23.45	30,050,106	+0.03(+0.12%)
Oct 03, 2016	23.46	23.46	23.22	23.43	25,728,996	-0.13(-0.56%)
Sep 30, 2016	23.26	23.66	23.23	23.56	41,018,396	+0.38(+1.65%)
Sep 29, 2016	23.61	23.70	23.16	23.18	35,919,200	-0.47(-1.97%)
Sep 28, 2016	23.54	23.65	23.43	23.64	20,566,292	+0.11(+0.47%)
Sep 27, 2016	23.50	23.57	23.29	23.53	22,398,590	+0.13(+0.56%)
Sep 26, 2016	23.59	23.66	23.25	23.40	42,449,568	-0.43(-1.81%)
Sep 23, 2016	23.76	23.91	23.66	23.83	18,600,014	+0.08(+0.32%)
Sep 22, 2016	23.88	23.95	23.70	23.75	24,062,788	-0.09(-0.38%)
Sep 21, 2016	23.58	23.88	23.47	23.84	22,362,274	+0.33(+1.39%)
Sep 20, 2016	23.54	23.61	23.37	23.52	20,290,986	+0.11(+0.48%)
Sep 19, 2016	23.64	23.67	23.36	23.41	25,220,960	-0.20(-0.85%)
Sep 16, 2016	23.78	23.80	23.53	23.61	36,828,096	-0.14(-0.59%)
Sep 15, 2016	23.57	23.88	23.34	23.75	29,979,248	+0.14(+0.59%)
Sep 14, 2016	23.73	23.89	23.55	23.61	27,178,764	-0.07(-0.29%)
Sep 13, 2016	23.95	23.95	23.54	23.68	29,843,746	-0.42(-1.76%)
Sep 12, 2016	23.65	24.16	23.61	24.10	27,926,142	+0.38(+1.61%)
Sep 09, 2016	24.03	24.06	23.71	23.72	32,185,240	-0.43(-1.79%)
Sep 08, 2016	24.14	24.21	24.08	24.15	26,212,198	-0.08(-0.34%)
Sep 07, 2016	24.15	24.27	24.12	24.23	21,300,658	+0.05(+0.20%)
Sep 06, 2016	24.26	24.34	24.17	24.18	24,392,272	+0.00(+0.00%)
Sep 02, 2016	24.19	24.18	24.18	24.18	20,754,732	+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.