Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.19	22.22	20.16	21.96	117,953	+1.28(+6.19%)
Nov 29, 2016	21.00	21.07	20.64	20.68	46,856	-0.41(-1.94%)
Nov 28, 2016	21.55	21.57	21.07	21.09	61,542	-0.22(-1.03%)
Nov 25, 2016	21.16	21.34	20.97	21.31	15,721	+0.03(+0.14%)
Nov 23, 2016		21.28	21.28	21.28	0	+0.30(+1.43%)
Nov 22, 2016	21.10	21.66	20.70	20.98	84,565	-0.05(-0.24%)
Nov 21, 2016	20.59	21.09	20.33	21.03	141,698	+0.65(+3.19%)
Nov 18, 2016	20.03	20.59	19.34	20.38	135,624	+0.35(+1.75%)
Nov 17, 2016	19.86	20.60	19.28	20.03	81,209	+0.34(+1.73%)
Nov 16, 2016	19.90	20.52	19.64	19.69	138,897	-0.24(-1.20%)
Nov 15, 2016	19.35	20.02	19.35	19.93	170,096	+0.74(+3.86%)
Nov 14, 2016	19.15	19.43	19.03	19.19	170,180	+0.05(+0.26%)
Nov 11, 2016	19.70	19.70	19.00	19.14	223,401	-0.63(-3.19%)
Nov 10, 2016	19.92	20.02	19.51	19.77	201,807	-0.12(-0.60%)
Nov 09, 2016	19.77	20.06	19.37	19.89	240,803	-0.02(-0.10%)
Nov 08, 2016	19.83	20.04	19.60	19.91	46,978	+0.18(+0.91%)
Nov 07, 2016	19.65	19.95	19.59	19.73	44,131	+0.22(+1.13%)
Nov 04, 2016	19.42	19.63	19.12	19.51	69,560	+0.13(+0.67%)
Nov 03, 2016	19.04	20.21	19.04	19.38	231,952	+0.22(+1.15%)
Nov 02, 2016	19.63	19.72	19.09	19.16	120,367	-0.65(-3.28%)
Nov 01, 2016	19.99	19.99	19.32	19.81	90,136	-0.13(-0.65%)
Oct 31, 2016	20.04	20.17	19.53	19.94	110,499	-0.43(-2.11%)
Oct 28, 2016	20.62	20.82	20.32	20.37	29,063	-0.28(-1.36%)
Oct 27, 2016	20.72	20.88	20.48	20.65	49,009	-0.08(-0.39%)
Oct 26, 2016	20.97	21.06	20.51	20.73	63,704	-0.31(-1.47%)
Oct 25, 2016	21.34	21.70	21.02	21.04	80,951	-0.43(-2.00%)
Oct 24, 2016	21.53	21.80	21.35	21.47	27,809	-0.15(-0.69%)
Oct 21, 2016	21.84	21.85	21.51	21.62	48,169	-0.14(-0.64%)
Oct 20, 2016	21.80	21.95	21.52	21.76	135,344	-0.18(-0.82%)
Oct 19, 2016	21.70	22.17	21.52	21.94	207,086	+0.27(+1.25%)
Oct 18, 2016	21.56	21.82	21.51	21.67	97,896	+0.23(+1.07%)
Oct 17, 2016	21.22	21.56	21.22	21.44	85,389	+0.08(+0.37%)
Oct 14, 2016	21.81	21.89	21.25	21.36	260,966	-0.33(-1.52%)
Oct 13, 2016	22.05	22.57	21.67	21.69	315,235	-0.37(-1.68%)
Oct 12, 2016	22.16	22.26	21.09	22.06	250,815	-0.42(-1.87%)
Oct 11, 2016	22.52	22.66	22.30	22.48	616,018	-0.12(-0.53%)
Oct 10, 2016	22.50	22.80	22.48	22.60	255,569	+0.12(+0.53%)
Oct 07, 2016	21.86	22.48	21.77	22.48	338,941	+0.64(+2.93%)
Oct 06, 2016	22.05	22.41	21.82	21.84	254,310	-0.24(-1.09%)
Oct 05, 2016	22.22	22.73	21.99	22.08	333,976	-0.08(-0.36%)
Oct 04, 2016	21.98	22.23	21.59	22.16	666,879	+0.14(+0.64%)
Oct 03, 2016	22.72	22.72	21.84	22.02	738,212	-0.72(-3.17%)
Sep 30, 2016	22.01	22.84	21.84	22.74	1,855,020	+1.48(+6.96%)
Sep 29, 2016	21.51	21.83	21.14	21.26	83,102	-0.24(-1.12%)
Sep 28, 2016	21.55	21.80	21.40	21.50	145,123	-0.02(-0.09%)
Sep 27, 2016	21.39	21.66	21.08	21.52	193,422	-0.07(-0.32%)
Sep 26, 2016	21.44	21.71	21.44	21.59	184,224	+0.17(+0.79%)
Sep 23, 2016	21.26	21.73	20.87	21.42	402,127	+0.13(+0.61%)
Sep 22, 2016	21.20	21.50	21.20	21.29	289,916	+0.13(+0.61%)
Sep 21, 2016	21.07	21.30	21.06	21.16	96,251	+0.21(+1.00%)
Sep 20, 2016	21.00	21.18	20.60	20.95	83,666	+0.19(+0.92%)
Sep 19, 2016	20.43	21.13	20.11	20.76	152,784	+0.28(+1.37%)
Sep 16, 2016	20.38	20.59	20.24	20.48	139,242	+0.00(+0.00%)
Sep 15, 2016	20.83	20.88	20.38	20.48	89,685	+0.02(+0.10%)
Sep 14, 2016	20.57	20.84	20.40	20.46	68,668	-0.21(-1.02%)
Sep 13, 2016	20.87	20.87	20.50	20.67	141,939	-0.23(-1.10%)
Sep 12, 2016	20.74	21.24	20.61	20.90	133,989	-0.01(-0.05%)
Sep 09, 2016	21.22	21.31	20.83	20.91	543,181	-0.42(-1.97%)
Sep 08, 2016	21.01	21.43	20.99	21.33	336,519	+0.60(+2.89%)
Sep 07, 2016	20.90	21.07	20.69	20.73	144,454	-0.07(-0.34%)
Sep 06, 2016	20.47	20.82	20.29	20.80	321,652	+0.38(+1.86%)
Sep 02, 2016	20.27	20.42	20.42	20.42	72,800	+0.21(+1.04%)

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.