Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.75	25.54	24.54	25.37	4,033,258	+0.56(+2.26%)
Nov 29, 2016	24.36	24.83	24.27	24.80	3,084,643	+0.48(+1.97%)
Nov 28, 2016	24.59	24.70	24.24	24.33	2,870,430	-0.37(-1.50%)
Nov 25, 2016	24.40	24.82	24.40	24.70	891,135	+0.30(+1.22%)
Nov 23, 2016		24.40	24.40	24.40	0	-0.14(-0.59%)
Nov 22, 2016	24.63	24.83	24.43	24.54	3,004,789	+0.03(+0.11%)
Nov 21, 2016	24.56	24.80	24.39	24.52	1,379,449	+0.10(+0.41%)
Nov 18, 2016	24.75	24.75	24.35	24.42	1,354,450	-0.20(-0.81%)
Nov 17, 2016	24.80	25.16	24.61	24.62	2,808,974	-0.08(-0.33%)
Nov 16, 2016	24.04	24.79	24.02	24.70	2,269,175	+0.59(+2.44%)
Nov 15, 2016	24.34	24.34	23.68	24.11	2,284,904	-0.23(-0.93%)
Nov 14, 2016	23.77	24.69	23.76	24.34	3,452,918	+0.66(+2.79%)
Nov 11, 2016	23.10	23.70	22.99	23.68	1,636,849	+0.60(+2.58%)
Nov 10, 2016	23.25	23.30	22.96	23.08	2,971,935	+0.06(+0.27%)
Nov 09, 2016	21.95	23.12	21.84	23.02	3,260,148	+0.73(+3.28%)
Nov 08, 2016	21.73	22.36	21.52	22.28	1,858,584	+0.42(+1.90%)
Nov 07, 2016	21.79	22.05	21.68	21.87	1,532,968	+0.45(+2.11%)
Nov 04, 2016	20.96	21.52	20.84	21.42	1,237,046	+0.42(+2.02%)
Nov 03, 2016	21.19	21.26	20.83	20.99	1,300,581	-0.08(-0.39%)
Nov 02, 2016	21.13	21.48	21.01	21.07	1,483,707	-0.07(-0.34%)
Nov 01, 2016	21.45	21.53	20.94	21.15	1,813,532	-0.32(-1.47%)
Oct 31, 2016	21.72	21.88	21.42	21.46	1,987,468	-0.16(-0.75%)
Oct 28, 2016	21.57	21.75	21.39	21.62	1,339,687	+0.17(+0.80%)
Oct 27, 2016	22.09	22.09	21.36	21.45	1,378,171	-0.56(-2.54%)
Oct 26, 2016	22.22	22.31	21.85	22.01	1,229,721	-0.45(-2.01%)
Oct 25, 2016	22.36	22.49	22.18	22.46	894,407	+0.00(+0.00%)
Oct 24, 2016	22.35	22.72	22.24	22.46	1,762,691	+0.35(+1.59%)
Oct 21, 2016	22.05	22.23	21.73	22.11	1,908,364	-0.24(-1.09%)
Oct 20, 2016	22.47	22.83	21.60	22.36	4,114,484	-0.44(-1.94%)
Oct 19, 2016	22.54	22.88	22.53	22.80	1,922,448	+0.28(+1.24%)
Oct 18, 2016	22.36	22.86	22.33	22.52	1,333,224	+0.33(+1.51%)
Oct 17, 2016	22.08	22.30	22.05	22.18	1,039,721	+0.17(+0.78%)
Oct 14, 2016	22.36	22.42	22.01	22.01	735,694	-0.17(-0.77%)
Oct 13, 2016	22.18	22.46	22.01	22.18	1,040,076	-0.03(-0.12%)
Oct 12, 2016	22.00	22.33	21.96	22.21	844,992	+0.32(+1.44%)
Oct 11, 2016	22.31	22.31	21.61	21.90	1,334,682	-0.48(-2.14%)
Oct 10, 2016	22.17	22.55	22.10	22.37	2,203,929	+0.36(+1.64%)
Oct 07, 2016	22.15	22.43	21.68	22.01	1,923,619	-0.14(-0.61%)
Oct 06, 2016	21.46	22.18	21.28	22.15	1,975,257	+0.67(+3.11%)
Oct 05, 2016	21.53	21.67	21.27	21.48	1,284,156	+0.01(+0.04%)
Oct 04, 2016	21.50	21.90	21.34	21.47	1,875,835	-0.01(-0.04%)
Oct 03, 2016	21.47	21.52	21.23	21.48	1,808,392	-0.09(-0.42%)
Sep 30, 2016	21.72	21.91	21.45	21.57	2,092,398	+0.04(+0.17%)
Sep 29, 2016	21.52	21.81	21.43	21.53	1,500,920	-0.12(-0.54%)
Sep 28, 2016	21.26	21.66	21.16	21.65	1,836,757	+0.44(+2.09%)
Sep 27, 2016	21.59	21.59	21.12	21.21	1,736,656	-0.33(-1.52%)
Sep 26, 2016	22.02	22.04	21.54	21.54	1,098,273	-0.68(-3.07%)
Sep 23, 2016	22.10	22.52	22.05	22.22	1,553,529	+0.04(+0.16%)
Sep 22, 2016	21.98	22.23	21.96	22.18	1,657,840	+0.43(+1.96%)
Sep 21, 2016	21.66	21.80	21.24	21.76	1,801,612	+0.13(+0.62%)
Sep 20, 2016	21.88	21.98	21.56	21.63	1,740,337	-0.06(-0.29%)
Sep 19, 2016	22.02	22.16	21.65	21.69	1,379,290	-0.17(-0.77%)
Sep 16, 2016	21.99	22.02	21.67	21.86	1,884,617	-0.25(-1.12%)
Sep 15, 2016	22.02	22.31	21.85	22.10	886,386	+0.10(+0.44%)
Sep 14, 2016	21.99	22.12	21.79	22.01	1,253,637	+0.08(+0.36%)
Sep 13, 2016	22.04	22.23	21.70	21.93	1,905,654	-0.34(-1.51%)
Sep 12, 2016	22.20	22.56	22.09	22.26	2,865,779	-0.04(-0.20%)
Sep 09, 2016	22.88	22.88	22.30	22.31	2,577,162	-0.78(-3.38%)
Sep 08, 2016	23.25	23.38	23.00	23.09	1,715,819	-0.27(-1.18%)
Sep 07, 2016	23.37	23.50	23.19	23.36	1,862,687	-0.01(-0.04%)
Sep 06, 2016	23.81	23.89	23.33	23.37	1,195,723	-0.41(-1.71%)
Sep 02, 2016	23.85	23.78	23.78	23.78	2,409,099	-0.17(-0.70%)

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.