Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.85	19.90	19.75	19.80	1,076,348	-0.01(-0.04%)
Nov 29, 2016	19.67	19.85	19.64	19.81	2,402,817	+0.18(+0.92%)
Nov 28, 2016	19.74	19.75	19.60	19.63	1,423,383	-0.18(-0.91%)
Nov 25, 2016	19.77	19.82	19.77	19.81	913,843	+0.09(+0.44%)
Nov 23, 2016		19.72	19.72	19.72	0	-0.22(-1.10%)
Nov 22, 2016	19.86	19.94	19.81	19.94	683,877	+0.09(+0.48%)
Nov 21, 2016	19.73	19.86	19.72	19.85	979,047	+0.13(+0.64%)
Nov 18, 2016	19.80	19.81	19.67	19.72	1,939,553	-0.33(-1.65%)
Nov 17, 2016	20.10	20.15	19.99	20.05	778,485	+0.09(+0.43%)
Nov 16, 2016	19.94	20.07	19.89	19.96	791,093	-0.29(-1.44%)
Nov 15, 2016	20.04	20.26	20.00	20.25	970,027	+0.20(+0.98%)
Nov 14, 2016	20.07	20.13	19.99	20.06	3,108,029	-0.28(-1.35%)
Nov 11, 2016	20.37	20.42	20.21	20.33	1,336,573	-0.41(-1.97%)
Nov 10, 2016	20.90	20.94	20.51	20.74	2,079,836	-0.34(-1.60%)
Nov 09, 2016	20.81	21.17	20.80	21.08	3,183,256	-0.27(-1.25%)
Nov 08, 2016	21.17	21.38	21.14	21.35	2,057,648	+0.05(+0.22%)
Nov 07, 2016	21.27	21.30	21.17	21.30	3,228,976	+0.31(+1.46%)
Nov 04, 2016	21.04	21.13	20.96	20.99	1,244,638	-0.24(-1.15%)
Nov 03, 2016	21.25	21.31	21.17	21.24	1,614,943	+0.01(+0.04%)
Nov 02, 2016	21.32	21.38	21.19	21.23	3,182,206	-0.24(-1.14%)
Nov 01, 2016	21.72	21.72	21.41	21.47	1,113,542	-0.12(-0.55%)
Oct 31, 2016	21.61	21.65	21.50	21.59	601,627	+0.01(+0.04%)
Oct 28, 2016	21.58	21.65	21.54	21.58	1,441,568	+0.05(+0.22%)
Oct 27, 2016	21.58	21.62	21.51	21.54	734,857	+0.16(+0.74%)
Oct 26, 2016	21.42	21.50	21.34	21.38	888,602	-0.02(-0.07%)
Oct 25, 2016	21.34	21.44	21.28	21.39	944,529	-0.15(-0.69%)
Oct 24, 2016	21.61	21.66	21.52	21.54	604,547	+0.26(+1.22%)
Oct 21, 2016	21.16	21.29	21.11	21.28	552,836	+0.01(+0.04%)
Oct 20, 2016	21.19	21.32	21.17	21.28	1,738,209	+0.20(+0.93%)
Oct 19, 2016	20.99	21.12	20.99	21.08	557,688	+0.14(+0.68%)
Oct 18, 2016	20.93	21.00	20.86	20.94	727,884	+0.31(+1.49%)
Oct 17, 2016	20.64	20.68	20.58	20.63	574,673	+0.04(+0.19%)
Oct 14, 2016	20.70	20.79	20.58	20.59	1,391,742	+0.12(+0.58%)
Oct 13, 2016	20.29	20.52	20.25	20.47	756,739	-0.12(-0.57%)
Oct 12, 2016	20.56	20.66	20.52	20.59	1,193,935	-0.02(-0.08%)
Oct 11, 2016	20.76	20.77	20.55	20.61	1,129,710	-0.17(-0.80%)
Oct 10, 2016	20.75	20.86	20.75	20.77	411,663	+0.02(+0.11%)
Oct 07, 2016	20.76	20.78	20.58	20.75	1,442,659	-0.28(-1.35%)
Oct 06, 2016	21.14	21.14	20.97	21.03	1,109,032	-0.11(-0.52%)
Oct 05, 2016	21.09	21.17	21.00	21.14	1,638,911	+0.23(+1.09%)
Oct 04, 2016	20.99	21.05	20.80	20.92	1,201,243	-0.09(-0.41%)
Oct 03, 2016	21.02	21.06	20.93	21.00	734,225	-0.09(-0.45%)
Sep 30, 2016	20.84	21.17	20.80	21.10	1,285,927	+0.35(+1.71%)
Sep 29, 2016	21.13	21.19	20.64	20.74	1,776,170	-0.36(-1.71%)
Sep 28, 2016	20.99	21.11	20.84	21.10	727,821	+0.20(+0.98%)
Sep 27, 2016	20.70	20.94	20.69	20.90	614,828	-0.02(-0.08%)
Sep 26, 2016	20.98	21.03	20.92	20.92	1,242,354	-0.22(-1.04%)
Sep 23, 2016	21.07	21.21	21.07	21.14	658,779	-0.26(-1.21%)
Sep 22, 2016	21.55	21.58	21.36	21.39	1,692,871	+0.22(+1.04%)
Sep 21, 2016	20.95	21.21	20.90	21.17	1,432,312	+0.44(+2.12%)
Sep 20, 2016	20.84	20.86	20.73	20.73	491,202	-0.02(-0.11%)
Sep 19, 2016	20.83	20.88	20.71	20.76	709,425	+0.09(+0.42%)
Sep 16, 2016	20.66	20.70	20.58	20.67	1,481,176	-0.41(-1.94%)
Sep 15, 2016	20.95	21.11	20.85	21.08	798,916	+0.12(+0.56%)
Sep 14, 2016	20.98	21.11	20.93	20.96	1,956,424	-0.08(-0.37%)
Sep 13, 2016	21.21	21.24	20.93	21.04	1,801,697	-0.57(-2.66%)
Sep 12, 2016	21.21	21.62	21.20	21.62	2,156,179	+0.06(+0.26%)
Sep 09, 2016	21.84	21.85	21.55	21.56	1,866,553	-0.38(-1.72%)
Sep 08, 2016	21.88	22.02	21.80	21.94	5,097,391	+0.32(+1.49%)
Sep 07, 2016	21.65	21.70	21.59	21.62	1,789,666	+0.15(+0.70%)
Sep 06, 2016	21.53	21.57	21.39	21.47	1,291,479	+0.12(+0.55%)
Sep 02, 2016	21.26	21.35	21.35	21.35	1,893,513	+0.24(+1.16%)

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.