Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	25.00	25.00	23.81	24.50	1,941,019	+0.56(+2.33%)
Nov 29, 2016	24.95	25.04	23.30	23.94	1,356,536	-0.96(-3.85%)
Nov 28, 2016	25.20	25.23	24.79	24.90	411,111	-0.37(-1.45%)
Nov 25, 2016	25.23	25.31	24.81	25.27	116,244	+0.06(+0.22%)
Nov 23, 2016		25.21	25.21	25.21	0	+0.78(+3.20%)
Nov 22, 2016	24.24	24.47	23.90	24.43	292,685	+0.30(+1.26%)
Nov 21, 2016	23.70	24.21	23.58	24.13	282,659	+0.49(+2.06%)
Nov 18, 2016	23.98	24.03	23.49	23.64	676,221	-0.26(-1.10%)
Nov 17, 2016	23.76	24.38	23.76	23.90	308,140	+0.12(+0.50%)
Nov 16, 2016	23.38	23.79	23.03	23.78	506,004	+0.30(+1.29%)
Nov 15, 2016	22.35	23.65	22.32	23.48	820,472	+1.10(+4.92%)
Nov 14, 2016	22.35	22.67	22.04	22.38	1,163,721	+0.84(+3.89%)
Nov 11, 2016	21.45	21.95	21.24	21.54	354,221	+0.10(+0.45%)
Nov 10, 2016	22.11	22.27	21.41	21.44	594,039	-0.48(-2.18%)
Nov 09, 2016	21.24	22.00	21.15	21.92	408,225	+0.30(+1.37%)
Nov 08, 2016	21.39	21.72	21.06	21.63	471,260	+0.22(+1.04%)
Nov 07, 2016	21.19	21.54	21.04	21.40	619,059	+0.35(+1.67%)
Nov 04, 2016	21.12	21.16	20.81	21.05	844,392	+0.02(+0.08%)
Nov 03, 2016	21.44	22.24	20.88	21.04	2,846,801	-0.65(-3.02%)
Nov 02, 2016	21.28	22.43	21.20	21.69	2,378,043	+0.84(+4.02%)
Nov 01, 2016	21.49	22.48	20.84	20.85	755,081	-0.51(-2.39%)
Oct 31, 2016	21.27	21.44	21.13	21.36	584,595	+0.18(+0.83%)
Oct 28, 2016	21.32	21.61	21.13	21.19	440,153	-0.13(-0.60%)
Oct 27, 2016	21.56	21.87	21.27	21.32	261,701	-0.23(-1.07%)
Oct 26, 2016	22.56	22.56	21.45	21.55	477,907	-1.14(-5.03%)
Oct 25, 2016	23.60	23.63	22.54	22.69	524,641	-1.08(-4.53%)
Oct 24, 2016	23.43	23.81	23.39	23.77	267,279	+0.56(+2.41%)
Oct 21, 2016	22.67	23.37	22.63	23.21	187,042	+0.42(+1.86%)
Oct 20, 2016	23.28	23.28	22.77	22.79	236,887	-0.51(-2.19%)
Oct 19, 2016	23.12	23.47	22.87	23.30	159,299	+0.23(+1.00%)
Oct 18, 2016	23.34	23.34	23.00	23.06	89,250	-0.04(-0.16%)
Oct 17, 2016	22.64	23.16	22.57	23.10	231,792	+0.43(+1.88%)
Oct 14, 2016	22.61	22.90	22.49	22.67	172,949	+0.23(+1.03%)
Oct 13, 2016	22.30	22.67	22.29	22.44	210,393	+0.07(+0.32%)
Oct 12, 2016	22.16	22.61	22.06	22.37	241,484	+0.17(+0.75%)
Oct 11, 2016	22.65	22.65	22.11	22.20	139,253	-0.43(-1.90%)
Oct 10, 2016	22.31	22.67	22.00	22.63	80,207	+0.49(+2.24%)
Oct 07, 2016	22.35	22.38	22.00	22.14	128,355	-0.21(-0.93%)
Oct 06, 2016	22.55	22.56	22.15	22.35	166,896	-0.32(-1.41%)
Oct 05, 2016	23.34	23.34	22.51	22.67	231,039	-0.65(-2.77%)
Oct 04, 2016	23.43	23.43	23.06	23.31	290,345	-0.10(-0.44%)
Oct 03, 2016	23.26	23.42	23.08	23.42	187,306	+0.02(+0.10%)
Sep 30, 2016	22.90	23.58	22.86	23.39	285,554	+0.50(+2.20%)
Sep 29, 2016	22.96	23.19	22.75	22.89	275,432	-0.17(-0.73%)
Sep 28, 2016	23.22	23.23	22.68	23.06	228,132	-0.22(-0.93%)
Sep 27, 2016	23.50	23.62	23.18	23.27	119,065	-0.30(-1.29%)
Sep 26, 2016	23.50	23.73	23.50	23.58	149,747	-0.10(-0.44%)
Sep 23, 2016	23.41	23.84	23.38	23.68	229,879	+0.25(+1.06%)
Sep 22, 2016	23.41	23.58	23.33	23.43	251,174	+0.14(+0.62%)
Sep 21, 2016	23.52	23.63	23.12	23.29	184,181	-0.17(-0.71%)
Sep 20, 2016	23.89	23.89	23.43	23.46	162,618	-0.29(-1.21%)
Sep 19, 2016	23.77	23.90	23.39	23.74	255,894	+0.13(+0.54%)
Sep 16, 2016	23.44	23.77	23.30	23.62	216,505	+0.12(+0.51%)
Sep 15, 2016	23.46	23.68	23.24	23.50	226,948	+0.06(+0.24%)
Sep 14, 2016	23.61	23.66	23.39	23.44	155,964	-0.07(-0.31%)
Sep 13, 2016	23.50	23.72	23.16	23.51	157,856	-0.26(-1.11%)
Sep 12, 2016	23.33	23.80	23.16	23.77	316,456	+0.26(+1.09%)
Sep 09, 2016	24.35	24.36	23.50	23.52	604,779	-0.95(-3.88%)
Sep 08, 2016	25.06	25.38	24.30	24.47	374,632	-0.37(-1.48%)
Sep 07, 2016	25.04	25.07	24.61	24.84	613,116	-0.20(-0.80%)
Sep 06, 2016	24.97	25.34	24.91	25.04	674,342	+0.06(+0.22%)
Sep 02, 2016	24.27	24.98	24.98	24.98	270,807	+0.93(+3.88%)

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.