Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.81	22.04	21.40	21.42	4,054,421	-0.21(-0.96%)
Nov 29, 2016	21.51	21.78	21.37	21.63	3,098,396	+0.15(+0.70%)
Nov 28, 2016	21.97	22.09	21.44	21.48	5,201,021	-0.62(-2.79%)
Nov 25, 2016	21.68	22.19	21.64	22.10	2,367,294	+0.43(+2.00%)
Nov 23, 2016		21.67	21.67	21.67	0	-0.38(-1.74%)
Nov 22, 2016	22.02	22.16	21.92	22.05	3,813,086	+0.12(+0.53%)
Nov 21, 2016	22.26	22.36	21.73	21.93	6,263,354	-0.21(-0.94%)
Nov 18, 2016	21.64	22.15	21.48	22.14	6,070,146	+0.58(+2.70%)
Nov 17, 2016	21.29	21.74	21.17	21.56	4,421,212	+0.28(+1.33%)
Nov 16, 2016	21.48	21.61	21.05	21.27	5,213,662	-0.28(-1.31%)
Nov 15, 2016	21.15	21.64	20.97	21.56	7,299,097	+0.52(+2.49%)
Nov 14, 2016	20.39	21.07	20.35	21.03	9,283,278	+0.89(+4.42%)
Nov 11, 2016	20.47	20.52	20.06	20.14	8,531,322	-0.27(-1.35%)
Nov 10, 2016	19.97	20.51	19.74	20.42	11,976,410	+0.70(+3.55%)
Nov 09, 2016	19.96	20.04	19.42	19.72	11,124,749	-0.29(-1.46%)
Nov 08, 2016	19.84	20.04	19.57	20.01	4,654,599	+0.15(+0.75%)
Nov 07, 2016	19.98	20.13	19.70	19.86	4,484,578	+0.27(+1.36%)
Nov 04, 2016	19.73	20.06	19.57	19.59	3,759,922	-0.25(-1.26%)
Nov 03, 2016	19.98	20.12	19.73	19.84	4,171,614	-0.43(-2.14%)
Nov 02, 2016	20.64	20.70	20.25	20.28	4,853,763	-0.47(-2.25%)
Nov 01, 2016	20.93	21.35	20.64	20.74	3,968,580	-0.09(-0.44%)
Oct 31, 2016	21.27	21.46	20.82	20.83	3,210,415	-0.39(-1.84%)
Oct 28, 2016	21.21	21.58	21.10	21.22	4,662,232	+0.13(+0.63%)
Oct 27, 2016	21.64	21.89	20.94	21.09	8,248,377	-0.03(-0.16%)
Oct 26, 2016	20.89	21.19	20.76	21.12	6,555,575	+0.28(+1.36%)
Oct 25, 2016	20.64	21.02	20.56	20.84	5,147,543	+0.21(+1.01%)
Oct 24, 2016	20.43	20.85	20.32	20.63	5,894,572	+0.60(+2.99%)
Oct 21, 2016	19.58	20.07	19.48	20.03	5,356,239	+0.37(+1.91%)
Oct 20, 2016	19.77	19.79	19.53	19.66	3,552,820	-0.07(-0.38%)
Oct 19, 2016	19.77	20.02	19.65	19.73	5,983,293	+0.08(+0.42%)
Oct 18, 2016	19.81	19.81	19.46	19.65	4,288,096	+0.07(+0.38%)
Oct 17, 2016	19.75	19.75	19.43	19.58	4,357,515	-0.13(-0.68%)
Oct 14, 2016	19.94	20.13	19.68	19.71	4,699,924	-0.13(-0.67%)
Oct 13, 2016	19.98	19.99	19.76	19.84	6,484,963	-0.27(-1.32%)
Oct 12, 2016	20.24	20.31	20.00	20.11	4,386,487	-0.12(-0.58%)
Oct 11, 2016	20.49	20.52	19.99	20.23	4,982,744	-0.30(-1.46%)
Oct 10, 2016	20.63	20.71	20.41	20.53	2,480,602	-0.02(-0.08%)
Oct 07, 2016	20.63	20.63	20.35	20.54	3,062,177	-0.09(-0.44%)
Oct 06, 2016	20.92	20.92	20.52	20.63	3,800,144	-0.29(-1.39%)
Oct 05, 2016	21.02	21.11	20.79	20.92	4,958,852	+0.04(+0.20%)
Oct 04, 2016	21.05	21.11	20.71	20.88	4,414,195	-0.08(-0.40%)
Oct 03, 2016	21.17	21.42	20.85	20.97	3,100,068	-0.28(-1.33%)
Sep 30, 2016	21.02	21.39	20.85	21.25	6,846,369	+0.39(+1.88%)
Sep 29, 2016	20.87	21.24	20.72	20.86	5,009,848	-0.05(-0.24%)
Sep 28, 2016	20.89	20.96	20.69	20.91	4,172,712	+0.10(+0.48%)
Sep 27, 2016	21.10	21.17	20.74	20.81	6,484,594	-0.38(-1.81%)
Sep 26, 2016	21.30	21.34	21.02	21.19	3,783,630	-0.31(-1.43%)
Sep 23, 2016	21.64	21.74	21.44	21.50	4,169,048	-0.18(-0.84%)
Sep 22, 2016	22.06	22.15	21.61	21.68	5,233,748	-0.25(-1.14%)
Sep 21, 2016	21.64	21.99	21.57	21.93	3,091,319	+0.32(+1.50%)
Sep 20, 2016	21.66	21.76	21.40	21.61	2,755,953	+0.11(+0.50%)
Sep 19, 2016	21.47	21.72	21.40	21.50	2,403,649	+0.06(+0.27%)
Sep 16, 2016	21.46	21.46	21.19	21.44	2,498,768	-0.03(-0.12%)
Sep 15, 2016	21.30	21.65	21.18	21.47	3,470,933	+0.17(+0.78%)
Sep 14, 2016	21.38	21.42	21.06	21.30	3,687,476	-0.16(-0.74%)
Sep 13, 2016	21.70	21.73	21.23	21.46	5,845,815	-0.45(-2.05%)
Sep 12, 2016	21.57	22.02	21.13	21.91	4,851,455	+0.12(+0.57%)
Sep 09, 2016	22.16	22.18	21.57	21.78	5,468,937	-0.52(-2.31%)
Sep 08, 2016	22.11	22.47	22.10	22.30	2,227,040	+0.14(+0.64%)
Sep 07, 2016	22.31	22.31	21.97	22.16	3,054,486	-0.07(-0.30%)
Sep 06, 2016	22.43	22.46	22.03	22.22	2,749,330	-0.15(-0.67%)
Sep 02, 2016	22.46	22.37	22.37	22.37	4,220,921	-0.04(-0.19%)

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.