Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.05	22.16	21.94	22.05	134,404	+0.13(+0.57%)
Nov 29, 2016	21.91	22.05	21.80	21.93	200,544	+0.05(+0.25%)
Nov 28, 2016	21.94	22.05	21.80	21.87	173,675	-0.23(-1.06%)
Nov 25, 2016	21.91	22.12	21.91	22.11	83,168	+0.16(+0.74%)
Nov 23, 2016		21.94	21.94	21.94	0	-0.22(-0.97%)
Nov 22, 2016	22.12	22.16	21.94	22.16	194,912	+0.11(+0.49%)
Nov 21, 2016	22.12	22.23	21.91	22.05	163,142	-0.07(-0.32%)
Nov 18, 2016	22.23	22.30	22.02	22.12	164,600	-0.04(-0.16%)
Nov 17, 2016	21.94	22.27	21.76	22.16	105,279	+0.40(+1.82%)
Nov 16, 2016	22.12	22.30	21.73	21.76	202,423	-0.36(-1.63%)
Nov 15, 2016	22.12	22.38	21.80	22.12	74,432	-0.18(-0.81%)
Nov 14, 2016	21.44	22.70	21.30	22.30	98,143	+1.15(+5.44%)
Nov 11, 2016	20.54	21.40	20.54	21.15	181,804	+0.40(+1.91%)
Nov 10, 2016	20.83	21.30	20.07	20.76	94,540	+0.04(+0.17%)
Nov 09, 2016	19.57	20.87	19.25	20.72	125,814	+1.22(+6.27%)
Nov 08, 2016	19.21	19.61	19.21	19.50	24,388	+0.11(+0.56%)
Nov 07, 2016	19.28	19.71	19.25	19.39	75,995	+0.18(+0.94%)
Nov 04, 2016	18.99	19.28	18.99	19.21	24,889	+0.14(+0.75%)
Nov 03, 2016	19.28	19.34	18.85	19.07	29,967	-0.11(-0.56%)
Nov 02, 2016	19.33	19.33	19.07	19.17	26,188	-0.22(-1.11%)
Nov 01, 2016	19.35	19.43	19.14	19.39	26,154	+0.07(+0.37%)
Oct 31, 2016	19.43	19.56	19.32	19.32	55,727	-0.12(-0.59%)
Oct 28, 2016	19.29	19.58	19.29	19.43	30,221	+0.01(+0.07%)
Oct 27, 2016	19.36	19.61	19.13	19.42	24,613	+0.08(+0.41%)
Oct 26, 2016	18.69	19.52	18.69	19.34	37,101	+0.50(+2.63%)
Oct 25, 2016	18.97	19.12	18.71	18.84	32,491	-0.05(-0.27%)
Oct 24, 2016	18.89	19.22	18.78	18.89	35,201	-0.03(-0.15%)
Oct 21, 2016	18.92	18.96	18.81	18.92	46,080	+0.01(+0.08%)
Oct 20, 2016	19.07	19.07	18.89	18.91	23,445	-0.17(-0.87%)
Oct 19, 2016	19.07	19.12	18.97	19.07	25,698	+0.09(+0.45%)
Oct 18, 2016	19.11	19.11	18.89	18.99	17,039	-0.02(-0.11%)
Oct 17, 2016	19.05	19.11	18.91	19.01	17,228	-0.12(-0.60%)
Oct 14, 2016	19.14	19.22	19.10	19.12	31,774	+0.07(+0.38%)
Oct 13, 2016	19.38	19.38	19.02	19.05	26,374	-0.37(-1.89%)
Oct 12, 2016	19.25	19.47	19.23	19.42	72,576	+0.24(+1.24%)
Oct 11, 2016	19.39	19.43	19.15	19.18	26,645	-0.23(-1.19%)
Oct 10, 2016	19.36	19.43	19.32	19.41	16,293	+0.09(+0.45%)
Oct 07, 2016	19.09	19.35	18.97	19.33	37,539	+0.24(+1.28%)
Oct 06, 2016	19.34	19.34	19.02	19.08	72,632	-0.34(-1.74%)
Oct 05, 2016	19.41	19.57	19.38	19.42	29,623	+0.01(+0.07%)
Oct 04, 2016	19.41	19.54	19.33	19.40	21,006	+0.00(+0.00%)
Oct 03, 2016	19.43	19.45	19.35	19.40	52,643	-0.10(-0.52%)
Sep 30, 2016	19.48	19.58	19.45	19.51	69,898	+0.06(+0.33%)
Sep 29, 2016	19.71	19.78	19.43	19.44	27,205	-0.22(-1.10%)
Sep 28, 2016	19.57	19.69	19.38	19.66	45,864	+0.10(+0.51%)
Sep 27, 2016	19.28	19.57	19.20	19.56	38,000	+0.32(+1.65%)
Sep 26, 2016	19.29	19.45	19.18	19.24	70,778	-0.20(-1.04%)
Sep 23, 2016	19.26	19.50	19.26	19.44	17,323	+0.08(+0.41%)
Sep 22, 2016	19.22	19.38	19.15	19.36	42,095	+0.19(+0.98%)
Sep 21, 2016	19.33	19.40	19.09	19.17	29,726	-0.12(-0.63%)
Sep 20, 2016	19.40	19.45	19.28	19.30	21,525	-0.03(-0.15%)
Sep 19, 2016	19.37	19.45	19.33	19.33	16,083	-0.04(-0.22%)
Sep 16, 2016	19.38	19.39	19.25	19.37	61,167	+0.02(+0.11%)
Sep 15, 2016	19.19	19.38	19.10	19.35	49,164	+0.18(+0.94%)
Sep 14, 2016	19.37	19.38	19.09	19.17	31,744	-0.24(-1.22%)
Sep 13, 2016	19.29	19.46	19.22	19.40	40,741	-0.02(-0.11%)
Sep 12, 2016	19.13	19.43	19.08	19.43	41,690	+0.04(+0.19%)
Sep 09, 2016	19.28	19.45	19.28	19.39	50,581	-0.02(-0.11%)
Sep 08, 2016	19.28	19.41	19.25	19.41	22,110	+0.14(+0.71%)
Sep 07, 2016	19.21	19.36	19.21	19.27	54,159	+0.00(+0.00%)
Sep 06, 2016	19.43	19.43	19.15	19.27	26,246	-0.10(-0.52%)
Sep 02, 2016	19.34	19.38	19.38	19.38	26,884	+0.11(+0.56%)

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.