Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.88	23.01	22.04	22.26	983,560	-0.29(-1.28%)
Nov 29, 2016	22.98	23.10	22.25	22.55	477,710	-0.36(-1.56%)
Nov 28, 2016	23.52	23.58	22.72	22.90	306,235	-0.59(-2.53%)
Nov 25, 2016	23.45	23.67	23.28	23.50	115,698	+0.08(+0.35%)
Nov 23, 2016		23.41	23.41	23.41	0	+0.59(+2.57%)
Nov 22, 2016	22.64	23.19	22.64	22.83	326,909	+0.35(+1.58%)
Nov 21, 2016	22.01	22.49	22.00	22.47	148,103	+0.48(+2.18%)
Nov 18, 2016	21.97	22.01	21.79	22.00	171,363	+0.17(+0.78%)
Nov 17, 2016	21.76	21.98	21.38	21.83	211,458	+0.09(+0.41%)
Nov 16, 2016	21.87	22.01	21.57	21.74	176,739	-0.10(-0.44%)
Nov 15, 2016	21.96	22.11	21.77	21.83	300,876	-0.18(-0.84%)
Nov 14, 2016	21.38	22.39	21.36	22.02	422,861	+0.75(+3.54%)
Nov 11, 2016	21.31	21.38	21.12	21.27	512,602	-0.07(-0.31%)
Nov 10, 2016	20.39	21.38	20.27	21.33	636,332	+0.95(+4.67%)
Nov 09, 2016	19.44	20.60	19.44	20.38	508,190	+0.77(+3.91%)
Nov 08, 2016	19.68	19.85	19.37	19.61	218,210	-0.07(-0.37%)
Nov 07, 2016	19.89	19.93	19.47	19.69	262,292	-0.02(-0.11%)
Nov 04, 2016	19.66	19.96	19.54	19.71	223,947	-0.03(-0.15%)
Nov 03, 2016	19.68	19.78	19.56	19.74	180,300	-0.01(-0.04%)
Nov 02, 2016	19.64	19.95	19.64	19.75	257,696	-0.01(-0.07%)
Nov 01, 2016	20.16	20.32	19.59	19.76	332,962	-0.35(-1.76%)
Oct 31, 2016	19.95	20.34	19.92	20.12	286,721	+0.16(+0.81%)
Oct 28, 2016	20.24	20.24	19.70	19.95	231,097	+0.12(+0.59%)
Oct 27, 2016	19.95	20.11	19.73	19.83	348,555	-0.02(-0.11%)
Oct 26, 2016	20.12	20.14	19.83	19.86	101,584	-0.21(-1.03%)
Oct 25, 2016	20.03	20.34	20.03	20.06	156,165	-0.05(-0.26%)
Oct 24, 2016	19.85	20.41	19.78	20.12	237,692	+0.38(+1.91%)
Oct 21, 2016	19.67	19.89	19.60	19.74	280,139	-0.06(-0.30%)
Oct 20, 2016	19.77	19.90	19.67	19.80	142,156	+0.04(+0.22%)
Oct 19, 2016	19.69	19.93	19.69	19.75	161,271	+0.07(+0.34%)
Oct 18, 2016	19.51	19.80	19.39	19.69	162,677	+0.32(+1.68%)
Oct 17, 2016	19.50	19.54	19.24	19.36	193,816	-0.07(-0.38%)
Oct 14, 2016	19.44	19.64	19.27	19.44	265,465	+0.13(+0.69%)
Oct 13, 2016	19.39	19.42	19.02	19.30	463,223	-0.18(-0.91%)
Oct 12, 2016	19.54	19.63	19.47	19.48	235,862	-0.11(-0.56%)
Oct 11, 2016	19.70	19.73	19.42	19.59	353,162	-0.21(-1.08%)
Oct 10, 2016	19.78	19.95	19.63	19.81	375,427	+0.03(+0.15%)
Oct 07, 2016	19.63	19.84	19.42	19.78	421,913	+0.19(+0.98%)
Oct 06, 2016	19.34	19.68	19.34	19.58	513,771	+0.19(+0.99%)
Oct 05, 2016	19.68	19.89	19.37	19.39	537,534	-0.32(-1.65%)
Oct 04, 2016	19.55	19.79	19.48	19.72	305,534	+0.24(+1.21%)
Oct 03, 2016	19.78	19.92	19.34	19.48	395,794	-0.32(-1.64%)
Sep 30, 2016	19.73	20.04	19.67	19.81	2,094,440	+0.13(+0.67%)
Sep 29, 2016	19.60	19.98	19.55	19.67	355,372	+0.04(+0.23%)
Sep 28, 2016	19.72	19.77	19.47	19.63	668,434	-0.14(-0.71%)
Sep 27, 2016	19.47	19.78	19.30	19.77	416,338	+0.35(+1.82%)
Sep 26, 2016	19.61	19.89	19.39	19.41	287,966	-0.32(-1.64%)
Sep 23, 2016	19.76	19.91	19.68	19.74	278,344	-0.02(-0.11%)
Sep 22, 2016	20.07	20.09	19.65	19.76	1,005,126	-0.18(-0.89%)
Sep 21, 2016	19.75	20.08	19.75	19.94	474,329	+0.19(+0.97%)
Sep 20, 2016	19.71	19.89	19.42	19.75	184,001	-0.01(-0.04%)
Sep 19, 2016	19.27	19.86	19.27	19.75	913,180	+0.45(+2.33%)
Sep 16, 2016	19.42	19.66	19.21	19.30	2,922,445	-0.13(-0.65%)
Sep 15, 2016	19.50	19.55	19.02	19.43	543,102	-0.04(-0.19%)
Sep 14, 2016	19.32	19.64	19.17	19.47	420,794	+0.06(+0.30%)
Sep 13, 2016	19.87	19.87	18.45	19.41	842,851	-0.30(-1.50%)
Sep 12, 2016	19.40	19.92	19.37	19.70	439,250	+0.14(+0.72%)
Sep 09, 2016	19.28	19.95	19.28	19.56	561,093	+0.28(+1.45%)
Sep 08, 2016	19.33	19.44	19.04	19.28	716,921	-0.13(-0.68%)
Sep 07, 2016	19.44	19.54	19.17	19.41	749,523	+0.01(+0.04%)
Sep 06, 2016	20.16	20.62	19.33	19.41	1,069,541	-0.64(-3.20%)
Sep 02, 2016	19.61	20.05	20.05	20.05	473,312	+0.43(+2.18%)

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.