Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.88	19.97	19.87	19.90	197,515	-0.01(-0.04%)
Nov 29, 2016	19.73	19.93	19.73	19.91	236,193	+0.16(+0.81%)
Nov 28, 2016	19.65	19.78	19.65	19.75	59,656	+0.10(+0.52%)
Nov 25, 2016	19.70	19.70	19.62	19.64	21,160	+0.05(+0.26%)
Nov 23, 2016		19.59	19.59	19.59	0	-0.05(-0.26%)
Nov 22, 2016	19.64	19.64	19.54	19.64	156,482	+0.12(+0.63%)
Nov 21, 2016	19.41	19.52	19.41	19.52	230,510	+0.12(+0.60%)
Nov 18, 2016	19.50	19.51	19.39	19.41	664,395	-0.20(-1.03%)
Nov 17, 2016	19.60	19.62	19.53	19.61	153,000	+0.27(+1.39%)
Nov 16, 2016	19.36	19.41	19.33	19.34	135,680	-0.32(-1.62%)
Nov 15, 2016	19.50	19.66	19.50	19.66	76,073	+0.19(+1.00%)
Nov 14, 2016	19.56	19.56	19.42	19.46	75,988	-0.25(-1.28%)
Nov 11, 2016	19.74	19.77	19.66	19.72	61,906	-0.15(-0.77%)
Nov 10, 2016	20.03	20.03	19.88	19.87	117,372	-0.48(-2.35%)
Nov 09, 2016	20.27	20.46	20.27	20.35	103,656	-0.14(-0.71%)
Nov 08, 2016	20.41	20.55	20.39	20.49	93,018	+0.07(+0.35%)
Nov 07, 2016	20.51	20.51	20.38	20.42	459,878	-0.01(-0.07%)
Nov 04, 2016	20.39	20.51	20.39	20.43	69,774	-0.14(-0.67%)
Nov 03, 2016	20.65	20.67	20.56	20.57	135,864	+0.00(+0.00%)
Nov 02, 2016	20.68	20.68	20.56	20.57	131,450	-0.01(-0.03%)
Nov 01, 2016	20.70	20.70	20.51	20.58	212,041	-0.01(-0.04%)
Oct 31, 2016	20.53	20.64	20.53	20.59	497,939	+0.20(+0.96%)
Oct 28, 2016	20.45	20.51	20.39	20.39	426,319	-0.17(-0.85%)
Oct 27, 2016	20.64	20.66	20.56	20.56	132,000	-0.21(-1.01%)
Oct 26, 2016	20.76	20.83	20.74	20.77	93,149	-0.17(-0.80%)
Oct 25, 2016	20.85	20.96	20.85	20.94	151,569	+0.04(+0.17%)
Oct 24, 2016	20.89	20.95	20.87	20.91	953,125	+0.06(+0.28%)
Oct 21, 2016	20.72	20.85	20.72	20.85	103,767	-0.04(-0.17%)
Oct 20, 2016	20.84	20.93	20.84	20.88	56,623	+0.04(+0.17%)
Oct 19, 2016	20.75	20.88	20.75	20.85	128,634	+0.09(+0.42%)
Oct 18, 2016	20.74	20.80	20.73	20.76	80,135	+0.24(+1.16%)
Oct 17, 2016	20.55	20.57	20.48	20.52	62,529	-0.10(-0.49%)
Oct 14, 2016	20.72	20.72	20.62	20.62	78,435	-0.05(-0.25%)
Oct 13, 2016	20.50	20.70	20.48	20.67	104,277	+0.21(+1.03%)
Oct 12, 2016	20.42	20.51	20.41	20.46	56,016	-0.04(-0.18%)
Oct 11, 2016	20.70	20.70	20.43	20.50	276,138	-0.39(-1.87%)
Oct 10, 2016	20.91	20.96	20.87	20.89	67,619	+0.03(+0.14%)
Oct 07, 2016	20.88	20.90	20.73	20.86	56,796	-0.14(-0.66%)
Oct 06, 2016	21.05	21.05	20.93	21.00	147,434	-0.22(-1.06%)
Oct 05, 2016	21.32	21.32	21.21	21.22	429,661	-0.24(-1.11%)
Oct 04, 2016	21.65	21.65	21.42	21.46	167,436	-0.32(-1.46%)
Oct 03, 2016	21.80	21.80	21.72	21.78	470,448	-0.07(-0.33%)
Sep 30, 2016	21.73	21.93	21.73	21.85	308,218	+0.23(+1.07%)
Sep 29, 2016	21.77	21.82	21.56	21.62	77,869	-0.36(-1.63%)
Sep 28, 2016	21.92	21.98	21.80	21.98	127,488	+0.08(+0.35%)
Sep 27, 2016	21.71	21.91	21.71	21.90	192,977	+0.20(+0.93%)
Sep 26, 2016	21.69	21.75	21.68	21.70	63,919	-0.03(-0.14%)
Sep 23, 2016	21.81	21.81	21.73	21.73	184,017	-0.14(-0.66%)
Sep 22, 2016	21.93	21.95	21.85	21.88	103,797	+0.19(+0.90%)
Sep 21, 2016	21.56	21.69	21.45	21.68	73,857	+0.23(+1.07%)
Sep 20, 2016	21.45	21.52	21.44	21.45	51,007	+0.09(+0.40%)
Sep 19, 2016	21.36	21.45	21.32	21.37	67,120	+0.12(+0.58%)
Sep 16, 2016	21.24	21.27	21.20	21.24	70,481	-0.20(-0.94%)
Sep 15, 2016	21.32	21.46	21.28	21.45	31,181	+0.13(+0.61%)
Sep 14, 2016	21.29	21.42	21.29	21.32	68,427	-0.03(-0.13%)
Sep 13, 2016	21.52	21.52	21.27	21.34	315,104	-0.41(-1.88%)
Sep 12, 2016	21.51	21.78	21.51	21.75	159,655	+0.07(+0.33%)
Sep 09, 2016	21.95	21.95	21.68	21.68	84,147	-0.52(-2.33%)
Sep 08, 2016	22.22	22.29	22.17	22.20	32,274	-0.01(-0.06%)
Sep 07, 2016	22.16	22.25	22.15	22.22	55,553	-0.03(-0.13%)
Sep 06, 2016	22.09	22.27	22.08	22.24	86,707	+0.32(+1.48%)
Sep 02, 2016	21.93	21.92	21.92	21.92	318,424	+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.