Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.33	20.36	20.01	20.06	4,600,899	-0.28(-1.35%)
Nov 29, 2016	20.30	20.49	20.16	20.33	3,859,276	+0.12(+0.60%)
Nov 28, 2016	20.51	20.51	20.18	20.21	2,672,757	-0.35(-1.69%)
Nov 25, 2016	20.38	20.56	20.38	20.56	696,719	+0.11(+0.54%)
Nov 23, 2016		20.45	20.45	20.45	0	-0.08(-0.37%)
Nov 22, 2016	20.70	20.72	20.44	20.52	1,983,371	-0.12(-0.59%)
Nov 21, 2016	20.69	20.74	20.54	20.64	2,572,790	+0.04(+0.18%)
Nov 18, 2016	20.32	20.64	20.25	20.61	3,060,564	+0.31(+1.53%)
Nov 17, 2016	20.24	20.39	20.21	20.30	1,772,278	+0.05(+0.23%)
Nov 16, 2016	20.16	20.33	20.08	20.25	4,023,888	+0.07(+0.36%)
Nov 15, 2016	20.28	20.31	19.90	20.18	3,722,529	-0.08(-0.39%)
Nov 14, 2016	20.85	20.86	20.21	20.26	4,516,838	-0.54(-2.57%)
Nov 11, 2016	20.96	21.07	20.63	20.79	2,842,204	-0.21(-0.98%)
Nov 10, 2016	21.12	21.37	20.93	21.00	3,870,253	+0.05(+0.25%)
Nov 09, 2016	20.41	21.01	20.24	20.95	3,304,247	+0.48(+2.37%)
Nov 08, 2016	20.48	20.52	20.09	20.46	2,131,670	-0.02(-0.12%)
Nov 07, 2016	20.44	20.52	20.35	20.49	2,187,281	+0.24(+1.21%)
Nov 04, 2016	20.13	20.47	20.04	20.24	4,055,466	+0.16(+0.81%)
Nov 03, 2016	19.97	20.20	19.97	20.08	2,753,555	+0.13(+0.63%)
Nov 02, 2016	19.92	20.04	19.88	19.95	2,234,693	+0.08(+0.38%)
Nov 01, 2016	19.97	20.09	19.81	19.88	3,104,639	-0.14(-0.70%)
Oct 31, 2016	20.07	20.11	19.98	20.02	2,164,034	-0.04(-0.19%)
Oct 28, 2016	20.04	20.21	19.94	20.06	1,578,316	+0.04(+0.22%)
Oct 27, 2016	20.20	20.20	19.82	20.01	3,684,580	-0.23(-1.14%)
Oct 26, 2016	20.41	20.85	20.12	20.24	4,075,303	-0.52(-2.52%)
Oct 25, 2016	20.78	20.91	20.67	20.77	3,223,936	+0.02(+0.09%)
Oct 24, 2016	20.74	20.90	20.72	20.75	1,594,715	+0.04(+0.18%)
Oct 21, 2016	20.47	20.75	20.41	20.71	1,982,279	+0.14(+0.68%)
Oct 20, 2016	20.82	20.84	20.54	20.57	1,780,190	-0.21(-1.01%)
Oct 19, 2016	20.70	20.80	20.61	20.78	1,820,035	+0.06(+0.29%)
Oct 18, 2016	20.90	21.02	20.69	20.72	1,268,939	-0.05(-0.26%)
Oct 17, 2016	21.11	21.21	20.73	20.77	1,750,872	-0.27(-1.28%)
Oct 14, 2016	21.10	21.10	20.95	21.04	1,929,870	+0.13(+0.60%)
Oct 13, 2016	20.70	20.97	20.64	20.92	4,055,725	+0.12(+0.57%)
Oct 12, 2016	20.57	20.86	20.56	20.80	2,648,098	+0.16(+0.79%)
Oct 11, 2016	20.70	20.92	20.51	20.64	3,036,403	-0.15(-0.72%)
Oct 10, 2016	21.01	21.11	20.75	20.79	2,982,457	-0.19(-0.91%)
Oct 07, 2016	21.11	21.11	20.80	20.98	1,562,176	-0.10(-0.48%)
Oct 06, 2016	20.93	21.09	20.81	21.08	1,936,075	+0.15(+0.72%)
Oct 05, 2016	20.90	21.01	20.85	20.93	2,627,733	+0.03(+0.12%)
Oct 04, 2016	21.03	21.11	20.84	20.90	2,179,171	-0.08(-0.39%)
Oct 03, 2016	21.05	21.18	20.90	20.98	3,180,065	-0.15(-0.73%)
Sep 30, 2016	21.22	21.31	21.08	21.14	2,893,018	+0.02(+0.09%)
Sep 29, 2016	21.38	21.49	20.97	21.12	2,840,187	-0.23(-1.07%)
Sep 28, 2016	21.46	21.46	21.30	21.35	1,982,419	-0.11(-0.50%)
Sep 27, 2016	21.51	21.59	21.44	21.45	2,580,331	-0.09(-0.42%)
Sep 26, 2016	21.65	21.91	21.53	21.54	2,197,999	-0.19(-0.89%)
Sep 23, 2016	21.84	22.08	21.57	21.74	3,294,290	-0.31(-1.39%)
Sep 22, 2016	22.22	22.22	22.02	22.04	1,602,269	-0.07(-0.33%)
Sep 21, 2016	21.88	22.13	21.76	22.12	1,511,959	+0.33(+1.51%)
Sep 20, 2016	21.94	22.05	21.71	21.79	2,257,189	-0.06(-0.26%)
Sep 19, 2016	21.81	21.97	21.78	21.84	2,581,987	+0.10(+0.48%)
Sep 16, 2016	21.63	21.79	21.48	21.74	3,065,271	-0.02(-0.07%)
Sep 15, 2016	21.49	21.79	21.49	21.76	1,937,766	+0.26(+1.21%)
Sep 14, 2016	21.54	21.67	21.47	21.50	2,457,229	-0.08(-0.38%)
Sep 13, 2016	21.58	21.72	21.43	21.58	2,080,660	-0.13(-0.60%)
Sep 12, 2016	21.47	21.78	21.32	21.71	3,060,575	+0.16(+0.72%)
Sep 09, 2016	21.80	21.88	21.55	21.55	2,831,485	-0.38(-1.75%)
Sep 08, 2016	22.11	22.18	21.93	21.94	1,815,854	-0.22(-0.97%)
Sep 07, 2016	22.08	22.17	21.89	22.15	1,689,806	-0.19(-0.84%)
Sep 06, 2016	22.44	22.46	22.22	22.34	1,378,747	-0.05(-0.24%)
Sep 02, 2016	22.46	22.39	22.39	22.39	1,475,073	+0.01(+0.04%)

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.