Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.60	22.87	22.44	22.71	54,508,996	+0.16(+0.69%)
Nov 29, 2016	22.51	22.59	22.34	22.56	30,627,086	+0.27(+1.20%)
Nov 28, 2016	22.39	22.50	22.26	22.29	25,068,184	-0.11(-0.47%)
Nov 25, 2016	22.33	22.43	22.29	22.39	14,792,837	+0.19(+0.86%)
Nov 23, 2016		22.20	22.20	22.20	0	+0.06(+0.29%)
Nov 22, 2016	22.56	22.60	21.94	22.14	37,409,448	-0.17(-0.76%)
Nov 21, 2016	22.27	22.39	22.25	22.31	30,915,514	+0.06(+0.29%)
Nov 18, 2016	22.58	22.58	22.22	22.24	34,185,772	-0.18(-0.79%)
Nov 17, 2016	22.62	22.70	22.39	22.42	36,923,408	-0.16(-0.72%)
Nov 16, 2016	22.75	22.85	22.56	22.58	32,040,446	-0.19(-0.84%)
Nov 15, 2016	23.15	23.15	22.53	22.77	41,908,672	-0.11(-0.46%)
Nov 14, 2016	23.21	23.25	22.70	22.88	43,205,588	-0.15(-0.64%)
Nov 11, 2016	23.47	23.56	22.75	23.03	50,668,640	-0.64(-2.69%)
Nov 10, 2016	23.54	23.91	23.21	23.66	95,198,392	+0.97(+4.27%)
Nov 09, 2016	23.33	23.58	22.26	22.70	168,001,280	+1.50(+7.07%)
Nov 08, 2016	21.29	21.52	21.17	21.20	50,106,624	-0.06(-0.27%)
Nov 07, 2016	21.15	21.30	21.05	21.26	44,100,760	+0.27(+1.27%)
Nov 04, 2016	20.93	21.25	20.92	20.99	50,065,784	+0.08(+0.37%)
Nov 03, 2016	21.48	21.48	20.87	20.91	51,924,544	-0.52(-2.42%)
Nov 02, 2016	21.68	21.72	21.24	21.43	51,564,528	-0.31(-1.42%)
Nov 01, 2016	21.65	22.19	21.51	21.74	77,682,520	-0.45(-2.02%)
Oct 31, 2016	22.42	22.42	22.12	22.19	51,370,436	-0.15(-0.69%)
Oct 28, 2016	22.75	22.78	22.30	22.34	40,747,360	-0.38(-1.69%)
Oct 27, 2016	22.79	22.96	22.65	22.72	26,088,742	+0.06(+0.25%)
Oct 26, 2016	22.58	22.81	22.49	22.67	24,444,798	+0.08(+0.37%)
Oct 25, 2016	22.40	22.65	22.38	22.58	27,636,986	+0.10(+0.47%)
Oct 24, 2016	22.60	22.64	22.42	22.48	27,994,346	-0.03(-0.16%)
Oct 21, 2016	22.68	22.70	22.51	22.51	26,920,772	-0.25(-1.11%)
Oct 20, 2016	22.73	22.90	22.73	22.77	27,574,538	-0.04(-0.18%)
Oct 19, 2016	22.91	22.98	22.73	22.81	23,388,162	-0.06(-0.28%)
Oct 18, 2016	22.91	23.00	22.82	22.87	21,187,380	+0.13(+0.58%)
Oct 17, 2016	22.79	22.89	22.72	22.74	24,188,680	-0.11(-0.49%)
Oct 14, 2016	22.90	23.02	22.85	22.85	22,253,226	-0.07(-0.30%)
Oct 13, 2016	22.79	23.02	22.75	22.92	34,562,984	-0.22(-0.94%)
Oct 12, 2016	23.19	23.26	23.05	23.14	21,637,612	-0.04(-0.18%)
Oct 11, 2016	23.48	23.49	23.05	23.18	24,770,906	-0.34(-1.43%)
Oct 10, 2016	23.54	23.68	23.49	23.52	23,416,704	+0.03(+0.15%)
Oct 07, 2016	23.58	23.79	23.38	23.48	21,181,776	-0.06(-0.27%)
Oct 06, 2016	23.63	23.65	23.42	23.54	22,795,288	-0.17(-0.74%)
Oct 05, 2016	23.60	23.77	23.56	23.72	19,932,034	+0.13(+0.53%)
Oct 04, 2016	23.52	23.72	23.45	23.59	29,873,940	+0.03(+0.12%)
Oct 03, 2016	23.60	23.60	23.35	23.56	25,578,162	-0.13(-0.56%)
Sep 30, 2016	23.40	23.80	23.37	23.70	40,777,928	+0.38(+1.65%)
Sep 29, 2016	23.75	23.84	23.30	23.31	35,708,628	-0.47(-1.97%)
Sep 28, 2016	23.68	23.79	23.57	23.78	20,445,726	+0.11(+0.47%)
Sep 27, 2016	23.63	23.70	23.42	23.67	22,267,282	+0.13(+0.57%)
Sep 26, 2016	23.73	23.79	23.38	23.54	42,200,712	-0.43(-1.81%)
Sep 23, 2016	23.90	24.05	23.79	23.97	18,490,972	+0.08(+0.32%)
Sep 22, 2016	24.02	24.09	23.84	23.89	23,921,722	-0.09(-0.38%)
Sep 21, 2016	23.72	24.02	23.61	23.98	22,231,178	+0.33(+1.39%)
Sep 20, 2016	23.68	23.75	23.51	23.66	20,172,034	+0.11(+0.48%)
Sep 19, 2016	23.78	23.81	23.50	23.54	25,073,106	-0.20(-0.85%)
Sep 16, 2016	23.92	23.94	23.67	23.75	36,612,196	-0.14(-0.59%)
Sep 15, 2016	23.71	24.02	23.48	23.89	29,803,500	+0.14(+0.59%)
Sep 14, 2016	23.87	24.03	23.69	23.75	27,019,432	-0.07(-0.29%)
Sep 13, 2016	24.10	24.10	23.68	23.82	29,668,790	-0.43(-1.76%)
Sep 12, 2016	23.79	24.30	23.75	24.24	27,762,428	+0.38(+1.61%)
Sep 09, 2016	24.17	24.20	23.85	23.86	31,996,558	-0.43(-1.79%)
Sep 08, 2016	24.28	24.35	24.22	24.29	26,058,532	-0.08(-0.34%)
Sep 07, 2016	24.29	24.41	24.26	24.38	21,175,786	+0.05(+0.20%)
Sep 06, 2016	24.40	24.48	24.31	24.33	24,249,276	+0.00(+0.00%)
Sep 02, 2016	24.33	24.33	24.33	24.33	20,633,060	+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.