Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.49	19.59	19.49	19.52	201,389	-0.01(-0.04%)
Nov 29, 2016	19.35	19.55	19.35	19.52	240,826	+0.16(+0.81%)
Nov 28, 2016	19.27	19.40	19.27	19.37	60,826	+0.10(+0.52%)
Nov 25, 2016	19.32	19.32	19.24	19.27	21,575	+0.05(+0.26%)
Nov 23, 2016		19.22	19.22	19.22	0	-0.05(-0.26%)
Nov 22, 2016	19.27	19.27	19.16	19.27	159,551	+0.12(+0.63%)
Nov 21, 2016	19.04	19.15	19.04	19.15	235,031	+0.11(+0.60%)
Nov 18, 2016	19.12	19.13	19.02	19.03	677,427	-0.20(-1.03%)
Nov 17, 2016	19.22	19.24	19.15	19.23	156,001	+0.26(+1.39%)
Nov 16, 2016	18.98	19.03	18.96	18.97	138,341	-0.31(-1.62%)
Nov 15, 2016	19.12	19.28	19.12	19.28	77,565	+0.19(+1.00%)
Nov 14, 2016	19.18	19.18	19.05	19.09	77,478	-0.25(-1.28%)
Nov 11, 2016	19.36	19.39	19.28	19.34	63,121	-0.15(-0.77%)
Nov 10, 2016	19.64	19.64	19.50	19.49	119,674	-0.47(-2.35%)
Nov 09, 2016	19.88	20.06	19.88	19.96	105,689	-0.14(-0.71%)
Nov 08, 2016	20.01	20.15	20.00	20.10	94,842	+0.07(+0.35%)
Nov 07, 2016	20.11	20.11	19.98	20.03	468,899	-0.01(-0.07%)
Nov 04, 2016	20.00	20.12	20.00	20.04	71,143	-0.13(-0.67%)
Nov 03, 2016	20.25	20.28	20.16	20.18	138,529	+0.00(+0.00%)
Nov 02, 2016	20.28	20.28	20.16	20.18	134,029	-0.01(-0.04%)
Nov 01, 2016	20.30	20.30	20.12	20.18	216,200	-0.01(-0.04%)
Oct 31, 2016	20.13	20.25	20.13	20.19	507,706	+0.19(+0.96%)
Oct 28, 2016	20.06	20.11	20.00	20.00	434,681	-0.17(-0.85%)
Oct 27, 2016	20.25	20.27	20.17	20.17	134,589	-0.21(-1.01%)
Oct 26, 2016	20.36	20.42	20.34	20.38	94,976	-0.16(-0.80%)
Oct 25, 2016	20.45	20.55	20.45	20.54	154,542	+0.04(+0.17%)
Oct 24, 2016	20.49	20.55	20.47	20.50	971,820	+0.06(+0.28%)
Oct 21, 2016	20.32	20.45	20.32	20.45	105,802	-0.04(-0.17%)
Oct 20, 2016	20.44	20.52	20.44	20.48	57,734	+0.04(+0.17%)
Oct 19, 2016	20.35	20.48	20.35	20.45	131,157	+0.09(+0.42%)
Oct 18, 2016	20.34	20.40	20.34	20.36	81,707	+0.23(+1.17%)
Oct 17, 2016	20.15	20.18	20.09	20.13	63,755	-0.10(-0.49%)
Oct 14, 2016	20.32	20.32	20.22	20.23	79,974	-0.05(-0.25%)
Oct 13, 2016	20.11	20.30	20.08	20.28	106,323	+0.21(+1.03%)
Oct 12, 2016	20.03	20.11	20.02	20.07	57,114	-0.04(-0.18%)
Oct 11, 2016	20.30	20.30	20.04	20.11	281,554	-0.38(-1.87%)
Oct 10, 2016	20.51	20.55	20.47	20.49	68,945	+0.03(+0.14%)
Oct 07, 2016	20.47	20.50	20.33	20.46	57,910	-0.14(-0.66%)
Oct 06, 2016	20.64	20.64	20.53	20.60	150,326	-0.22(-1.06%)
Oct 05, 2016	20.91	20.91	20.80	20.82	438,089	-0.23(-1.11%)
Oct 04, 2016	21.23	21.23	21.01	21.05	170,721	-0.31(-1.46%)
Oct 03, 2016	21.38	21.38	21.30	21.36	479,675	-0.07(-0.33%)
Sep 30, 2016	21.31	21.51	21.31	21.43	314,264	+0.23(+1.07%)
Sep 29, 2016	21.35	21.41	21.15	21.21	79,397	-0.35(-1.63%)
Sep 28, 2016	21.50	21.56	21.38	21.56	129,989	+0.07(+0.35%)
Sep 27, 2016	21.29	21.49	21.29	21.48	196,763	+0.20(+0.93%)
Sep 26, 2016	21.28	21.33	21.26	21.28	65,173	-0.03(-0.14%)
Sep 23, 2016	21.39	21.39	21.31	21.32	187,626	-0.14(-0.66%)
Sep 22, 2016	21.51	21.53	21.43	21.46	105,833	+0.19(+0.90%)
Sep 21, 2016	21.15	21.27	21.03	21.27	75,306	+0.23(+1.07%)
Sep 20, 2016	21.04	21.11	21.03	21.04	52,008	+0.08(+0.40%)
Sep 19, 2016	20.95	21.04	20.91	20.96	68,437	+0.12(+0.58%)
Sep 16, 2016	20.83	20.86	20.79	20.84	71,864	-0.20(-0.94%)
Sep 15, 2016	20.91	21.05	20.87	21.03	31,793	+0.13(+0.61%)
Sep 14, 2016	20.88	21.01	20.88	20.91	69,769	-0.03(-0.14%)
Sep 13, 2016	21.10	21.10	20.86	20.93	321,285	-0.40(-1.88%)
Sep 12, 2016	21.10	21.36	21.10	21.34	162,787	+0.07(+0.33%)
Sep 09, 2016	21.53	21.53	21.27	21.27	85,797	-0.51(-2.33%)
Sep 08, 2016	21.79	21.86	21.75	21.77	32,907	-0.01(-0.06%)
Sep 07, 2016	21.73	21.82	21.72	21.79	56,642	-0.03(-0.13%)
Sep 06, 2016	21.67	21.84	21.65	21.82	88,407	+0.32(+1.48%)
Sep 02, 2016	21.51	21.50	21.50	21.50	324,669	+0.09(+0.43%)

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.