Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.33	20.37	20.02	20.06	4,599,539	-0.28(-1.35%)
Nov 29, 2016	20.31	20.49	20.17	20.34	3,858,135	+0.12(+0.60%)
Nov 28, 2016	20.52	20.52	20.18	20.22	2,671,967	-0.35(-1.69%)
Nov 25, 2016	20.38	20.56	20.38	20.56	696,513	+0.11(+0.54%)
Nov 23, 2016		20.45	20.45	20.45	0	-0.08(-0.37%)
Nov 22, 2016	20.71	20.73	20.44	20.53	1,982,785	-0.12(-0.59%)
Nov 21, 2016	20.69	20.74	20.55	20.65	2,572,029	+0.04(+0.18%)
Nov 18, 2016	20.33	20.64	20.26	20.61	3,059,659	+0.31(+1.53%)
Nov 17, 2016	20.25	20.39	20.22	20.30	1,771,754	+0.05(+0.23%)
Nov 16, 2016	20.17	20.33	20.08	20.26	4,022,699	+0.07(+0.36%)
Nov 15, 2016	20.29	20.32	19.91	20.18	3,721,429	-0.08(-0.39%)
Nov 14, 2016	20.85	20.87	20.21	20.26	4,515,503	-0.54(-2.57%)
Nov 11, 2016	20.97	21.07	20.63	20.80	2,841,364	-0.21(-0.98%)
Nov 10, 2016	21.13	21.38	20.94	21.00	3,869,109	+0.05(+0.25%)
Nov 09, 2016	20.41	21.02	20.25	20.95	3,303,271	+0.49(+2.37%)
Nov 08, 2016	20.48	20.53	20.09	20.47	2,131,040	-0.03(-0.12%)
Nov 07, 2016	20.45	20.53	20.36	20.49	2,186,635	+0.24(+1.21%)
Nov 04, 2016	20.14	20.48	20.04	20.25	4,054,267	+0.16(+0.81%)
Nov 03, 2016	19.97	20.21	19.97	20.08	2,752,741	+0.13(+0.63%)
Nov 02, 2016	19.92	20.05	19.89	19.96	2,234,032	+0.08(+0.38%)
Nov 01, 2016	19.97	20.10	19.82	19.88	3,103,721	-0.14(-0.70%)
Oct 31, 2016	20.07	20.12	19.98	20.02	2,163,394	-0.04(-0.19%)
Oct 28, 2016	20.05	20.22	19.95	20.06	1,577,849	+0.04(+0.22%)
Oct 27, 2016	20.21	20.21	19.82	20.02	3,683,490	-0.23(-1.14%)
Oct 26, 2016	20.42	20.85	20.12	20.25	4,074,099	-0.52(-2.52%)
Oct 25, 2016	20.79	20.91	20.68	20.77	3,222,982	+0.02(+0.09%)
Oct 24, 2016	20.74	20.90	20.72	20.75	1,594,244	+0.04(+0.18%)
Oct 21, 2016	20.48	20.76	20.42	20.72	1,981,693	+0.14(+0.68%)
Oct 20, 2016	20.83	20.84	20.54	20.58	1,779,664	-0.21(-1.01%)
Oct 19, 2016	20.71	20.81	20.61	20.79	1,819,497	+0.06(+0.29%)
Oct 18, 2016	20.91	21.03	20.69	20.73	1,268,564	-0.05(-0.26%)
Oct 17, 2016	21.12	21.21	20.74	20.78	1,750,354	-0.27(-1.28%)
Oct 14, 2016	21.10	21.10	20.96	21.05	1,929,299	+0.13(+0.60%)
Oct 13, 2016	20.70	20.98	20.65	20.92	4,054,526	+0.12(+0.57%)
Oct 12, 2016	20.58	20.86	20.57	20.80	2,647,315	+0.16(+0.79%)
Oct 11, 2016	20.71	20.93	20.52	20.64	3,035,505	-0.15(-0.72%)
Oct 10, 2016	21.01	21.11	20.76	20.79	2,981,575	-0.19(-0.91%)
Oct 07, 2016	21.12	21.12	20.81	20.98	1,561,714	-0.10(-0.48%)
Oct 06, 2016	20.94	21.10	20.82	21.08	1,935,503	+0.15(+0.72%)
Oct 05, 2016	20.91	21.01	20.85	20.93	2,626,956	+0.03(+0.12%)
Oct 04, 2016	21.04	21.12	20.84	20.91	2,178,527	-0.08(-0.39%)
Oct 03, 2016	21.06	21.19	20.90	20.99	3,179,125	-0.15(-0.73%)
Sep 30, 2016	21.22	21.31	21.09	21.14	2,892,163	+0.02(+0.09%)
Sep 29, 2016	21.38	21.50	20.97	21.12	2,839,348	-0.23(-1.07%)
Sep 28, 2016	21.46	21.46	21.30	21.35	1,981,833	-0.11(-0.50%)
Sep 27, 2016	21.52	21.60	21.45	21.46	2,579,569	-0.09(-0.42%)
Sep 26, 2016	21.66	21.91	21.53	21.55	2,197,349	-0.19(-0.89%)
Sep 23, 2016	21.85	22.09	21.58	21.74	3,293,317	-0.31(-1.39%)
Sep 22, 2016	22.23	22.23	22.03	22.05	1,601,796	-0.07(-0.33%)
Sep 21, 2016	21.89	22.14	21.77	22.12	1,511,512	+0.33(+1.51%)
Sep 20, 2016	21.94	22.05	21.71	21.79	2,256,521	-0.06(-0.26%)
Sep 19, 2016	21.81	21.98	21.79	21.85	2,581,223	+0.10(+0.48%)
Sep 16, 2016	21.63	21.79	21.49	21.75	3,064,364	-0.02(-0.07%)
Sep 15, 2016	21.50	21.80	21.50	21.76	1,937,193	+0.26(+1.21%)
Sep 14, 2016	21.55	21.68	21.48	21.50	2,456,502	-0.08(-0.38%)
Sep 13, 2016	21.58	21.72	21.43	21.58	2,080,045	-0.13(-0.60%)
Sep 12, 2016	21.48	21.79	21.32	21.72	3,059,670	+0.16(+0.72%)
Sep 09, 2016	21.81	21.88	21.56	21.56	2,830,648	-0.38(-1.75%)
Sep 08, 2016	22.11	22.18	21.94	21.94	1,815,317	-0.22(-0.97%)
Sep 07, 2016	22.08	22.18	21.89	22.16	1,689,306	-0.19(-0.84%)
Sep 06, 2016	22.45	22.46	22.23	22.35	1,378,340	-0.05(-0.24%)
Sep 02, 2016	22.47	22.40	22.40	22.40	1,474,637	+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.