Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.76	22.76	22.61	22.66	27,962	+0.08(+0.33%)
Nov 29, 2016	22.46	22.67	22.46	22.58	61,787	-0.01(-0.04%)
Nov 28, 2016	22.50	22.67	22.50	22.59	82,005	+0.15(+0.67%)
Nov 25, 2016	22.39	22.51	22.39	22.44	10,325	+0.06(+0.26%)
Nov 23, 2016		22.38	22.38	22.38	0	-0.15(-0.67%)
Nov 22, 2016	22.59	22.59	22.41	22.53	90,489	+0.24(+1.06%)
Nov 21, 2016	22.27	22.35	22.18	22.30	51,496	+0.16(+0.74%)
Nov 18, 2016	22.27	22.32	22.09	22.13	26,431	-0.07(-0.30%)
Nov 17, 2016	21.77	22.32	21.77	22.20	41,801	+0.08(+0.34%)
Nov 16, 2016	22.17	22.20	22.09	22.12	74,560	-0.19(-0.86%)
Nov 15, 2016	22.06	22.36	22.06	22.32	90,860	+0.39(+1.79%)
Nov 14, 2016	22.15	22.15	21.82	21.92	36,600	-0.25(-1.13%)
Nov 11, 2016	22.29	22.29	21.87	22.17	118,317	-0.33(-1.49%)
Nov 10, 2016	23.10	23.10	22.51	22.51	68,770	-0.69(-2.96%)
Nov 09, 2016	23.21	23.41	23.06	23.20	69,709	-0.69(-2.91%)
Nov 08, 2016	23.52	23.96	23.52	23.89	25,034	+0.19(+0.80%)
Nov 07, 2016	23.50	23.72	23.50	23.70	33,771	+0.68(+2.95%)
Nov 04, 2016	23.17	23.17	23.02	23.02	17,468	-0.24(-1.04%)
Nov 03, 2016	23.37	23.38	23.18	23.26	53,082	-0.03(-0.11%)
Nov 02, 2016	23.41	23.55	23.16	23.29	217,045	-0.25(-1.07%)
Nov 01, 2016	23.86	23.86	23.42	23.54	75,830	-0.21(-0.88%)
Oct 31, 2016	23.65	23.79	23.65	23.75	72,071	+0.18(+0.75%)
Oct 28, 2016	23.73	23.77	23.51	23.57	23,988	-0.11(-0.46%)
Oct 27, 2016	23.88	23.88	23.62	23.68	58,852	-0.12(-0.49%)
Oct 26, 2016	23.86	23.93	23.78	23.80	24,869	-0.25(-1.04%)
Oct 25, 2016	24.05	24.11	24.01	24.05	149,267	-0.02(-0.07%)
Oct 24, 2016	24.17	24.17	24.02	24.07	83,757	+0.12(+0.49%)
Oct 21, 2016	23.84	23.97	23.84	23.95	36,163	-0.02(-0.07%)
Oct 20, 2016	23.97	24.07	23.90	23.97	36,758	-0.05(-0.21%)
Oct 19, 2016	24.04	24.10	23.98	24.02	46,254	+0.11(+0.46%)
Oct 18, 2016	23.90	23.93	23.82	23.91	37,055	+0.42(+1.78%)
Oct 17, 2016	23.55	23.55	23.48	23.49	36,458	+0.02(+0.07%)
Oct 14, 2016	23.59	23.75	23.47	23.47	75,729	-0.01(-0.04%)
Oct 13, 2016	23.38	23.53	23.20	23.48	80,885	-0.16(-0.67%)
Oct 12, 2016	23.62	23.70	23.52	23.64	246,468	+0.02(+0.07%)
Oct 11, 2016	23.81	23.81	23.56	23.62	51,678	-0.55(-2.29%)
Oct 10, 2016	24.03	24.25	24.03	24.17	55,967	+0.22(+0.91%)
Oct 07, 2016	24.05	24.05	23.81	23.96	145,899	-0.10(-0.43%)
Oct 06, 2016	23.98	24.11	23.91	24.06	35,851	-0.02(-0.09%)
Oct 05, 2016	24.03	24.12	23.91	24.08	83,690	+0.31(+1.30%)
Oct 04, 2016	23.94	24.07	23.71	23.77	76,952	-0.28(-1.15%)
Oct 03, 2016	23.82	24.06	23.82	24.05	268,338	+0.17(+0.70%)
Sep 30, 2016	23.82	23.95	23.71	23.88	33,869	+0.11(+0.46%)
Sep 29, 2016	24.02	24.08	23.71	23.77	85,573	-0.39(-1.63%)
Sep 28, 2016	24.05	24.18	23.86	24.17	185,478	+0.22(+0.91%)
Sep 27, 2016	23.80	23.97	23.75	23.95	21,722	+0.31(+1.31%)
Sep 26, 2016	23.74	23.76	23.63	23.64	63,286	-0.31(-1.29%)
Sep 23, 2016	24.17	24.17	23.92	23.95	120,201	-0.29(-1.21%)
Sep 22, 2016	24.33	24.40	24.13	24.24	41,103	+0.14(+0.59%)
Sep 21, 2016	23.76	24.13	23.69	24.10	90,933	+0.57(+2.44%)
Sep 20, 2016	23.60	23.65	23.52	23.53	210,782	+0.07(+0.28%)
Sep 19, 2016	23.50	23.63	23.46	23.46	24,850	+0.19(+0.82%)
Sep 16, 2016	23.29	23.31	23.10	23.27	28,038	-0.18(-0.78%)
Sep 15, 2016	23.27	23.47	23.18	23.45	39,013	+0.40(+1.73%)
Sep 14, 2016	23.00	23.28	23.00	23.05	135,762	+0.02(+0.11%)
Sep 13, 2016	23.12	23.24	22.92	23.03	161,860	-0.50(-2.12%)
Sep 12, 2016	23.14	23.58	23.05	23.53	39,266	+0.19(+0.82%)
Sep 09, 2016	23.79	23.85	23.33	23.33	417,123	-0.81(-3.34%)
Sep 08, 2016	24.17	24.28	24.13	24.14	41,270	-0.10(-0.41%)
Sep 07, 2016	24.33	24.33	24.16	24.24	93,337	-0.03(-0.14%)
Sep 06, 2016	23.97	24.29	23.97	24.27	156,764	+0.52(+2.17%)
Sep 02, 2016	23.69	23.76	23.76	23.76	35,005	+0.35(+1.49%)

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.