Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.33	23.39	22.94	23.07	118,619	-0.09(-0.39%)
Nov 29, 2016	23.07	23.25	23.07	23.16	37,557	+0.07(+0.30%)
Nov 28, 2016	23.23	23.29	23.09	23.09	87,584	-0.14(-0.60%)
Nov 25, 2016	23.11	23.23	23.08	23.23	33,075	+0.13(+0.57%)
Nov 23, 2016		23.10	23.10	23.10	0	-0.03(-0.13%)
Nov 22, 2016	23.01	23.16	23.01	23.13	88,759	+0.12(+0.52%)
Nov 21, 2016	23.08	23.08	22.94	23.01	66,808	+0.11(+0.48%)
Nov 18, 2016	22.80	22.90	22.71	22.90	64,961	+0.18(+0.79%)
Nov 17, 2016	22.74	22.77	22.65	22.72	137,158	+0.10(+0.44%)
Nov 16, 2016	22.55	22.67	22.55	22.62	98,614	+0.01(+0.04%)
Nov 15, 2016	22.44	22.62	22.29	22.61	48,131	+0.04(+0.18%)
Nov 14, 2016	22.81	22.89	22.53	22.57	121,257	-0.20(-0.88%)
Nov 11, 2016	22.39	22.79	22.31	22.77	91,235	+0.31(+1.38%)
Nov 10, 2016	22.27	22.62	22.19	22.46	106,674	+0.32(+1.45%)
Nov 09, 2016	21.19	22.24	21.10	22.14	185,132	+0.58(+2.69%)
Nov 08, 2016	21.56	21.62	21.45	21.56	26,220	+0.04(+0.19%)
Nov 07, 2016	21.46	21.58	21.42	21.52	29,538	+0.31(+1.46%)
Nov 04, 2016	21.13	21.33	21.10	21.21	47,320	+0.11(+0.50%)
Nov 03, 2016	21.19	21.26	21.06	21.10	50,116	-0.02(-0.07%)
Nov 02, 2016	21.29	21.33	21.10	21.12	181,833	-0.16(-0.75%)
Nov 01, 2016	21.62	21.62	21.21	21.28	99,524	-0.20(-0.93%)
Oct 31, 2016	21.67	21.67	21.47	21.48	81,484	-0.06(-0.28%)
Oct 28, 2016	21.62	21.68	21.41	21.54	28,917	-0.03(-0.14%)
Oct 27, 2016	21.86	21.86	21.55	21.57	21,787	-0.28(-1.28%)
Oct 26, 2016	21.93	21.97	21.80	21.85	22,741	-0.13(-0.59%)
Oct 25, 2016	21.91	22.00	21.85	21.98	32,684	+0.08(+0.37%)
Oct 24, 2016	21.74	21.92	21.74	21.90	28,597	+0.20(+0.92%)
Oct 21, 2016	21.52	21.71	21.52	21.70	18,648	+0.10(+0.46%)
Oct 20, 2016	21.61	21.65	21.48	21.60	21,987	-0.02(-0.11%)
Oct 19, 2016	21.50	21.67	21.50	21.62	37,811	+0.12(+0.58%)
Oct 18, 2016	21.47	21.58	21.39	21.50	28,466	+0.13(+0.61%)
Oct 17, 2016	21.45	21.49	21.34	21.37	57,799	-0.12(-0.56%)
Oct 14, 2016	21.57	21.62	21.43	21.49	44,780	-0.12(-0.56%)
Oct 13, 2016	21.52	21.66	21.41	21.61	42,255	-0.09(-0.41%)
Oct 12, 2016	21.56	21.80	21.56	21.70	26,151	+0.10(+0.46%)
Oct 11, 2016	21.66	21.73	21.52	21.60	31,139	-0.14(-0.64%)
Oct 10, 2016	21.74	21.87	21.64	21.74	28,816	+0.09(+0.43%)
Oct 07, 2016	21.62	21.73	21.53	21.65	44,987	+0.02(+0.08%)
Oct 06, 2016	21.79	21.79	21.54	21.63	78,501	-0.16(-0.73%)
Oct 05, 2016	21.78	21.87	21.76	21.79	46,151	+0.12(+0.55%)
Oct 04, 2016	21.97	21.97	21.58	21.67	81,206	-0.25(-1.14%)
Oct 03, 2016	22.01	22.01	21.87	21.92	61,632	-0.09(-0.41%)
Sep 30, 2016	21.92	22.09	21.89	22.01	100,007	+0.12(+0.53%)
Sep 29, 2016	22.07	22.10	21.88	21.89	34,844	-0.14(-0.64%)
Sep 28, 2016	21.99	22.06	21.84	22.04	43,047	+0.16(+0.71%)
Sep 27, 2016	21.87	21.96	21.83	21.88	33,434	+0.03(+0.14%)
Sep 26, 2016	22.00	22.10	21.84	21.85	63,755	-0.25(-1.12%)
Sep 23, 2016	22.06	22.17	22.04	22.10	20,785	-0.01(-0.05%)
Sep 22, 2016	22.01	22.14	21.99	22.11	45,806	+0.17(+0.78%)
Sep 21, 2016	21.93	21.98	21.73	21.94	27,900	+0.12(+0.55%)
Sep 20, 2016	21.91	21.95	21.82	21.82	23,263	+0.00(+0.00%)
Sep 19, 2016	21.77	22.03	21.75	21.82	28,258	+0.11(+0.50%)
Sep 16, 2016	21.73	21.79	21.55	21.71	33,942	-0.07(-0.32%)
Sep 15, 2016	21.60	21.85	21.58	21.78	37,725	+0.01(+0.05%)
Sep 14, 2016	21.88	21.88	21.70	21.77	44,892	-0.03(-0.14%)
Sep 13, 2016	22.01	22.01	21.71	21.80	40,866	-0.29(-1.31%)
Sep 12, 2016	21.92	22.16	21.66	22.09	69,606	+0.08(+0.36%)
Sep 09, 2016	22.52	22.52	22.01	22.01	85,110	-0.59(-2.61%)
Sep 08, 2016	22.66	22.66	22.56	22.60	60,005	-0.03(-0.13%)
Sep 07, 2016	22.46	22.64	22.46	22.63	96,194	+0.18(+0.82%)
Sep 06, 2016	22.50	22.57	22.30	22.45	36,741	+0.01(+0.03%)
Sep 02, 2016	22.27	22.44	22.44	22.44	31,200	+0.25(+1.13%)

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.