Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.29	24.33	23.70	23.75	890,271	-0.42(-1.74%)
Nov 29, 2016	24.09	24.21	23.95	24.17	836,127	+0.08(+0.35%)
Nov 28, 2016	24.39	24.50	24.06	24.09	833,650	-0.28(-1.15%)
Nov 25, 2016	24.34	24.56	24.25	24.37	264,852	+0.17(+0.69%)
Nov 23, 2016		24.20	24.20	24.20	0	+0.26(+1.09%)
Nov 22, 2016	24.53	24.57	23.81	23.94	945,364	-0.49(-1.99%)
Nov 21, 2016	24.37	24.47	24.11	24.42	572,793	+0.21(+0.85%)
Nov 18, 2016	24.25	24.38	24.01	24.22	633,736	-0.07(-0.31%)
Nov 17, 2016	24.11	24.32	23.88	24.29	966,761	+0.10(+0.42%)
Nov 16, 2016	23.84	24.34	23.64	24.19	1,144,182	+0.29(+1.21%)
Nov 15, 2016	24.07	24.18	23.82	23.90	1,432,018	-0.41(-1.69%)
Nov 14, 2016	24.03	24.60	24.03	24.31	1,216,778	+0.39(+1.64%)
Nov 11, 2016	24.32	24.38	23.74	23.92	2,028,006	-0.80(-3.25%)
Nov 10, 2016	24.63	25.02	24.59	24.72	760,211	+0.35(+1.45%)
Nov 09, 2016	23.71	24.49	23.40	24.37	844,143	+0.72(+3.04%)
Nov 08, 2016	23.35	23.73	23.13	23.65	636,028	+0.22(+0.96%)
Nov 07, 2016	23.41	23.80	23.30	23.42	1,028,464	+0.18(+0.76%)
Nov 04, 2016	23.70	23.79	23.21	23.25	943,069	-0.49(-2.04%)
Nov 03, 2016	23.85	24.43	23.67	23.73	579,706	-0.37(-1.55%)
Nov 02, 2016	23.87	24.20	23.86	24.10	817,438	+0.09(+0.39%)
Nov 01, 2016	24.59	24.62	23.96	24.01	543,687	-0.61(-2.46%)
Oct 31, 2016	24.37	24.72	24.27	24.62	723,940	+0.20(+0.80%)
Oct 28, 2016	24.38	24.67	24.16	24.42	331,097	+0.08(+0.35%)
Oct 27, 2016	24.26	24.34	24.11	24.34	314,685	+0.08(+0.35%)
Oct 26, 2016	24.49	24.76	24.22	24.25	521,502	-0.24(-0.99%)
Oct 25, 2016	24.46	24.63	24.34	24.50	301,704	+0.00(+0.00%)
Oct 24, 2016	24.74	25.14	24.37	24.50	584,116	-0.08(-0.34%)
Oct 21, 2016	24.64	24.65	24.36	24.58	440,337	-0.06(-0.23%)
Oct 20, 2016	25.34	25.34	24.56	24.64	706,330	-0.81(-3.19%)
Oct 19, 2016	25.65	25.77	25.32	25.45	500,996	-0.05(-0.18%)
Oct 18, 2016	25.94	26.10	25.47	25.49	604,820	-0.35(-1.34%)
Oct 17, 2016	25.85	26.10	25.83	25.84	705,796	+0.02(+0.07%)
Oct 14, 2016	25.91	26.04	25.74	25.82	439,022	+0.11(+0.44%)
Oct 13, 2016	25.76	25.86	25.62	25.71	729,479	-0.24(-0.93%)
Oct 12, 2016	25.59	26.06	25.49	25.95	851,688	+0.43(+1.68%)
Oct 11, 2016	25.02	25.57	24.75	25.52	936,309	+0.52(+2.09%)
Oct 10, 2016	24.77	25.01	24.73	25.00	448,339	+0.28(+1.13%)
Oct 07, 2016	24.71	24.84	24.63	24.72	965,945	+0.04(+0.15%)
Oct 06, 2016	24.52	24.77	24.42	24.68	510,170	+0.07(+0.30%)
Oct 05, 2016	24.58	24.72	24.54	24.61	426,908	+0.04(+0.15%)
Oct 04, 2016	24.47	24.61	24.24	24.57	585,480	+0.10(+0.42%)
Oct 03, 2016	24.79	24.90	24.31	24.47	758,950	-0.40(-1.61%)
Sep 30, 2016	24.67	24.98	24.51	24.87	935,675	+0.23(+0.94%)
Sep 29, 2016	24.39	25.00	24.33	24.64	1,147,109	+0.32(+1.33%)
Sep 28, 2016	24.28	24.36	23.93	24.31	753,712	+0.08(+0.34%)
Sep 27, 2016	24.26	24.40	24.13	24.23	598,519	-0.03(-0.11%)
Sep 26, 2016	24.42	24.46	24.21	24.26	803,934	-0.35(-1.43%)
Sep 23, 2016	24.94	24.94	24.55	24.61	688,975	-0.40(-1.59%)
Sep 22, 2016	24.62	25.16	24.54	25.01	1,055,288	+0.40(+1.62%)
Sep 21, 2016	24.63	24.78	24.33	24.61	754,818	+0.03(+0.11%)
Sep 20, 2016	24.71	24.73	24.47	24.58	567,988	-0.15(-0.60%)
Sep 19, 2016	24.67	24.89	24.44	24.73	483,832	+0.06(+0.26%)
Sep 16, 2016	24.72	24.72	24.39	24.67	1,378,984	-0.10(-0.41%)
Sep 15, 2016	24.44	24.78	24.26	24.77	538,803	+0.36(+1.48%)
Sep 14, 2016	24.00	24.64	24.00	24.41	413,451	-0.12(-0.49%)
Sep 13, 2016	24.49	24.78	24.49	24.53	645,639	-0.23(-0.94%)
Sep 12, 2016	24.37	24.81	24.17	24.76	549,102	+0.32(+1.33%)
Sep 09, 2016	24.84	24.94	24.43	24.43	513,010	-0.45(-1.83%)
Sep 08, 2016	24.72	24.98	24.65	24.89	458,630	-0.01(-0.04%)
Sep 07, 2016	24.74	24.92	24.63	24.90	702,603	+0.07(+0.30%)
Sep 06, 2016	24.76	24.83	24.35	24.82	738,696	+0.19(+0.79%)
Sep 02, 2016		24.63	24.63	24.63	0	+0.20(+0.83%)

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.