Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.64	22.67	22.54	22.55	902,439	-0.10(-0.46%)
Nov 29, 2016	22.56	22.68	22.54	22.66	743,300	-0.01(-0.06%)
Nov 28, 2016	22.56	22.68	22.56	22.67	382,099	+0.20(+0.87%)
Nov 25, 2016	22.50	22.55	22.42	22.47	368,899	-0.03(-0.12%)
Nov 23, 2016		22.50	22.50	22.50	0	-0.25(-1.09%)
Nov 22, 2016	22.79	22.80	22.64	22.75	1,617,741	+0.05(+0.23%)
Nov 21, 2016	22.68	22.77	22.66	22.69	587,231	+0.14(+0.63%)
Nov 18, 2016	22.68	22.75	22.51	22.55	697,925	-0.08(-0.35%)
Nov 17, 2016	22.83	22.84	22.60	22.63	776,651	-0.10(-0.46%)
Nov 16, 2016	22.71	22.79	22.68	22.73	1,533,316	-0.25(-1.08%)
Nov 15, 2016	22.66	22.98	22.66	22.98	1,315,354	+0.42(+1.85%)
Nov 14, 2016	22.15	22.72	22.11	22.56	1,862,697	+0.14(+0.64%)
Nov 11, 2016	22.53	22.76	22.21	22.42	3,001,423	-0.33(-1.43%)
Nov 10, 2016	23.22	23.35	22.62	22.75	2,154,893	-1.13(-4.74%)
Nov 09, 2016	23.85	23.96	23.78	23.88	1,968,834	-0.66(-2.71%)
Nov 08, 2016	24.34	24.56	24.30	24.54	638,383	+0.27(+1.13%)
Nov 07, 2016	24.30	24.35	24.26	24.27	714,415	+0.10(+0.43%)
Nov 04, 2016	24.19	24.23	24.13	24.17	626,565	-0.03(-0.11%)
Nov 03, 2016	24.22	24.32	24.19	24.19	910,048	-0.04(-0.16%)
Nov 02, 2016	24.26	24.35	24.22	24.23	927,880	-0.03(-0.11%)
Nov 01, 2016	24.32	24.36	24.23	24.26	476,220	-0.08(-0.31%)
Oct 31, 2016	24.33	24.38	24.28	24.33	386,197	+0.10(+0.43%)
Oct 28, 2016	24.24	24.33	24.19	24.23	351,341	-0.10(-0.43%)
Oct 27, 2016	24.41	24.41	24.25	24.33	612,774	-0.03(-0.13%)
Oct 26, 2016	24.44	24.45	24.36	24.37	605,746	-0.17(-0.71%)
Oct 25, 2016	24.44	24.57	24.44	24.54	419,968	+0.10(+0.42%)
Oct 24, 2016	24.46	24.51	24.41	24.44	520,548	+0.06(+0.27%)
Oct 21, 2016	24.35	24.38	24.33	24.37	586,964	-0.08(-0.32%)
Oct 20, 2016	24.53	24.55	24.44	24.45	3,068,266	-0.13(-0.53%)
Oct 19, 2016	24.50	24.58	24.45	24.58	929,816	+0.14(+0.58%)
Oct 18, 2016	24.41	24.45	24.34	24.44	285,835	+0.17(+0.69%)
Oct 17, 2016	24.23	24.30	24.23	24.27	209,345	+0.00(+0.00%)
Oct 14, 2016	24.33	24.41	24.25	24.27	444,261	-0.08(-0.32%)
Oct 13, 2016	24.20	24.36	24.18	24.35	398,169	+0.01(+0.05%)
Oct 12, 2016	24.22	24.36	24.21	24.33	339,600	+0.03(+0.11%)
Oct 11, 2016	24.42	24.46	24.23	24.31	913,656	-0.30(-1.21%)
Oct 10, 2016	24.57	24.62	24.54	24.60	399,846	+0.05(+0.21%)
Oct 07, 2016	24.59	24.64	24.41	24.55	385,836	+0.01(+0.05%)
Oct 06, 2016	24.48	24.59	24.46	24.54	670,678	-0.03(-0.11%)
Oct 05, 2016	24.53	24.64	24.48	24.57	3,123,534	+0.09(+0.37%)
Oct 04, 2016	24.60	24.64	24.44	24.48	741,314	-0.21(-0.84%)
Oct 03, 2016	24.58	24.72	24.58	24.68	675,956	+0.04(+0.17%)
Sep 30, 2016	24.62	24.67	24.55	24.64	434,534	+0.09(+0.37%)
Sep 29, 2016	24.65	24.68	24.50	24.55	724,416	-0.16(-0.63%)
Sep 28, 2016	24.64	24.73	24.56	24.71	966,773	+0.03(+0.10%)
Sep 27, 2016	24.52	24.69	24.51	24.68	1,468,795	+0.18(+0.74%)
Sep 26, 2016	24.56	24.58	24.49	24.50	464,946	-0.04(-0.16%)
Sep 23, 2016	24.65	24.71	24.52	24.54	712,567	-0.17(-0.68%)
Sep 22, 2016	24.74	24.83	24.65	24.71	537,681	+0.08(+0.31%)
Sep 21, 2016	24.36	24.64	24.34	24.63	1,448,962	+0.34(+1.38%)
Sep 20, 2016	24.28	24.34	24.26	24.29	513,963	+0.03(+0.11%)
Sep 19, 2016	24.21	24.31	24.21	24.27	352,998	+0.13(+0.54%)
Sep 16, 2016	24.15	24.20	24.10	24.14	270,266	-0.13(-0.53%)
Sep 15, 2016	24.20	24.31	24.13	24.27	388,147	+0.10(+0.43%)
Sep 14, 2016	24.14	24.24	24.06	24.16	1,128,077	+0.00(+0.00%)
Sep 13, 2016	24.25	24.31	24.07	24.16	2,558,035	-0.22(-0.90%)
Sep 12, 2016	24.15	24.39	24.12	24.38	521,317	+0.06(+0.27%)
Sep 09, 2016	24.50	24.50	24.24	24.32	502,301	-0.36(-1.47%)
Sep 08, 2016	24.81	24.86	24.68	24.68	945,949	-0.04(-0.16%)
Sep 07, 2016	24.78	24.80	24.68	24.72	364,818	+0.06(+0.26%)
Sep 06, 2016	24.38	24.65	24.38	24.65	1,465,962	+0.41(+1.70%)
Sep 02, 2016	24.31	24.24	24.24	24.24	390,176	+0.06(+0.27%)

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.