Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.25	21.32	20.84	20.84	471,091	-0.59(-2.76%)
Nov 29, 2016	21.38	21.50	21.38	21.43	824,486	-0.02(-0.08%)
Nov 28, 2016	21.13	21.45	21.10	21.45	1,981,195	+0.32(+1.53%)
Nov 25, 2016	20.91	21.16	20.91	21.12	193,493	+0.31(+1.48%)
Nov 23, 2016		20.82	20.82	20.82	0	-0.14(-0.66%)
Nov 22, 2016	20.90	21.00	20.86	20.95	463,640	+0.06(+0.31%)
Nov 21, 2016	20.69	20.90	20.66	20.89	295,906	+0.28(+1.38%)
Nov 18, 2016	20.65	20.69	20.55	20.61	735,355	+0.00(+0.00%)
Nov 17, 2016	20.57	20.74	20.57	20.61	523,662	+0.01(+0.04%)
Nov 16, 2016	20.66	20.72	20.45	20.60	512,237	-0.08(-0.37%)
Nov 15, 2016	20.45	20.68	20.44	20.67	1,152,746	+0.31(+1.53%)
Nov 14, 2016	20.23	20.40	20.17	20.36	697,833	+0.06(+0.28%)
Nov 11, 2016	20.28	20.48	20.20	20.31	2,937,434	+0.02(+0.12%)
Nov 10, 2016	20.66	20.66	20.16	20.28	1,896,606	-0.40(-1.92%)
Nov 09, 2016	20.68	20.82	20.50	20.68	855,427	-0.26(-1.24%)
Nov 08, 2016	20.74	21.03	20.74	20.94	571,279	+0.21(+1.04%)
Nov 07, 2016	20.49	20.73	20.40	20.72	586,021	+0.38(+1.85%)
Nov 04, 2016	20.48	20.61	20.35	20.35	559,616	-0.02(-0.12%)
Nov 03, 2016	20.39	20.53	20.34	20.37	636,018	-0.05(-0.24%)
Nov 02, 2016	20.78	20.78	20.39	20.42	832,255	-0.40(-1.91%)
Nov 01, 2016	21.20	21.20	20.78	20.82	905,419	-0.40(-1.87%)
Oct 31, 2016	21.03	21.30	21.03	21.21	332,661	+0.19(+0.91%)
Oct 28, 2016	21.00	21.18	20.99	21.02	842,983	+0.03(+0.13%)
Oct 27, 2016	20.78	21.07	20.65	20.99	674,167	+0.17(+0.84%)
Oct 26, 2016	20.79	20.86	20.72	20.82	330,943	-0.03(-0.14%)
Oct 25, 2016	20.86	20.89	20.81	20.85	544,928	-0.04(-0.17%)
Oct 24, 2016	20.81	20.91	20.75	20.89	210,415	+0.18(+0.88%)
Oct 21, 2016	20.78	20.84	20.63	20.70	187,380	-0.15(-0.70%)
Oct 20, 2016	20.91	20.95	20.81	20.85	277,367	-0.06(-0.27%)
Oct 19, 2016	20.91	20.95	20.82	20.91	249,459	-0.02(-0.08%)
Oct 18, 2016	20.84	20.93	20.73	20.92	381,963	+0.22(+1.06%)
Oct 17, 2016	20.65	20.75	20.65	20.70	246,938	+0.06(+0.27%)
Oct 14, 2016	20.57	20.82	20.57	20.65	394,822	-0.02(-0.08%)
Oct 13, 2016	20.51	20.75	20.45	20.66	546,912	+0.14(+0.67%)
Oct 12, 2016	20.40	20.57	20.40	20.52	425,596	+0.11(+0.56%)
Oct 11, 2016	20.55	20.55	20.36	20.41	620,774	-0.21(-1.02%)
Oct 10, 2016	20.48	20.64	20.39	20.62	357,294	+0.20(+0.99%)
Oct 07, 2016	20.51	20.66	20.34	20.42	898,810	-0.01(-0.04%)
Oct 06, 2016	20.42	20.49	20.31	20.43	557,258	-0.03(-0.16%)
Oct 05, 2016	20.57	20.64	20.42	20.46	572,313	-0.05(-0.24%)
Oct 04, 2016	20.81	20.81	20.41	20.51	1,288,715	-0.30(-1.44%)
Oct 03, 2016	20.94	21.01	20.70	20.81	1,340,528	-0.19(-0.93%)
Sep 30, 2016	21.22	21.24	20.99	21.00	529,928	-0.12(-0.58%)
Sep 29, 2016	21.34	21.37	21.07	21.12	568,806	-0.27(-1.25%)
Sep 28, 2016	21.39	21.41	21.17	21.39	344,080	+0.02(+0.09%)
Sep 27, 2016	21.60	21.69	21.35	21.37	416,866	-0.20(-0.92%)
Sep 26, 2016	21.57	21.67	21.50	21.57	317,596	-0.03(-0.15%)
Sep 23, 2016	21.59	21.68	21.51	21.60	297,569	-0.01(-0.04%)
Sep 22, 2016	21.47	21.64	21.39	21.61	357,406	+0.23(+1.10%)
Sep 21, 2016	21.05	21.38	21.00	21.38	483,128	+0.39(+1.88%)
Sep 20, 2016	21.25	21.29	20.98	20.98	622,558	-0.18(-0.84%)
Sep 19, 2016	21.13	21.17	21.05	21.16	396,828	+0.13(+0.61%)
Sep 16, 2016	20.93	21.06	20.82	21.03	403,010	+0.06(+0.31%)
Sep 15, 2016	20.76	21.01	20.72	20.96	382,008	+0.19(+0.93%)
Sep 14, 2016	20.80	20.93	20.68	20.77	527,126	+0.05(+0.23%)
Sep 13, 2016	21.03	21.03	20.60	20.72	921,612	-0.39(-1.87%)
Sep 12, 2016	20.70	21.17	20.66	21.12	802,855	+0.34(+1.63%)
Sep 09, 2016	21.34	21.35	20.76	20.78	634,012	-0.72(-3.33%)
Sep 08, 2016	21.34	21.53	21.34	21.50	580,146	+0.06(+0.30%)
Sep 07, 2016	21.30	21.43	21.25	21.43	347,987	+0.11(+0.53%)
Sep 06, 2016	21.21	21.35	21.18	21.32	507,659	+0.16(+0.76%)
Sep 02, 2016	20.96	21.16	21.16	21.16	1,159,490	+0.27(+1.31%)

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.