Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.74	23.00	22.40	22.93	207,117	+0.30(+1.33%)
Nov 29, 2016	22.98	23.15	22.57	22.63	101,852	-0.24(-1.05%)
Nov 28, 2016	23.53	23.63	22.81	22.87	116,672	-0.66(-2.80%)
Nov 25, 2016	23.49	23.72	23.25	23.53	32,963	+0.16(+0.68%)
Nov 23, 2016		23.37	23.37	23.37	0	+0.40(+1.74%)
Nov 22, 2016	23.00	23.08	22.57	22.97	255,446	-0.02(-0.09%)
Nov 21, 2016	22.43	23.00	22.35	22.99	132,815	+0.73(+3.28%)
Nov 18, 2016	22.35	22.43	22.18	22.26	167,955	+0.07(+0.32%)
Nov 17, 2016	22.22	22.53	22.07	22.19	104,450	+0.07(+0.32%)
Nov 16, 2016	22.18	22.69	21.98	22.12	85,484	-0.10(-0.45%)
Nov 15, 2016	22.33	22.49	22.09	22.22	82,227	-0.12(-0.54%)
Nov 14, 2016	22.30	22.78	21.94	22.34	136,447	+0.35(+1.59%)
Nov 11, 2016	21.39	22.13	21.01	21.99	260,074	+0.58(+2.71%)
Nov 10, 2016	21.03	22.06	20.74	21.41	190,670	+0.81(+3.93%)
Nov 09, 2016	19.35	20.63	18.76	20.60	111,435	+1.25(+6.46%)
Nov 08, 2016	19.41	19.70	19.31	19.35	55,032	-0.27(-1.38%)
Nov 07, 2016	19.10	19.70	19.06	19.62	100,751	+0.84(+4.47%)
Nov 04, 2016	18.51	19.07	18.44	18.78	83,507	+0.25(+1.35%)
Nov 03, 2016	18.96	19.10	18.49	18.53	67,069	-0.34(-1.80%)
Nov 02, 2016	18.87	19.24	18.79	18.87	93,845	-0.02(-0.11%)
Nov 01, 2016	19.16	19.16	18.54	18.89	114,696	-0.41(-2.12%)
Oct 31, 2016	19.54	19.67	18.98	19.30	117,982	-0.15(-0.77%)
Oct 28, 2016	20.52	20.69	19.42	19.45	141,493	-1.32(-6.36%)
Oct 27, 2016	21.76	21.76	20.57	20.77	208,402	-0.64(-2.99%)
Oct 26, 2016	21.34	21.51	20.90	21.41	146,946	-0.10(-0.46%)
Oct 25, 2016	21.73	21.81	21.20	21.51	74,495	-0.35(-1.60%)
Oct 24, 2016	21.40	21.87	21.35	21.86	53,902	+0.56(+2.63%)
Oct 21, 2016	21.06	21.45	20.77	21.30	93,415	+0.05(+0.24%)
Oct 20, 2016	21.40	21.65	21.07	21.25	131,874	-0.16(-0.75%)
Oct 19, 2016	21.22	21.48	21.03	21.41	73,553	+0.27(+1.28%)
Oct 18, 2016	21.08	21.53	21.08	21.14	42,621	+0.30(+1.44%)
Oct 17, 2016	20.89	21.10	20.65	20.84	41,470	+0.02(+0.10%)
Oct 14, 2016	21.42	21.45	20.78	20.82	43,749	-0.44(-2.07%)
Oct 13, 2016	21.02	21.60	20.76	21.26	57,281	-0.03(-0.14%)
Oct 12, 2016	21.39	21.89	21.17	21.29	171,138	-0.01(-0.05%)
Oct 11, 2016	22.14	22.15	21.12	21.30	81,331	-0.79(-3.58%)
Oct 10, 2016	21.93	22.54	21.93	22.09	65,457	+0.05(+0.23%)
Oct 07, 2016	21.89	22.07	20.88	22.04	44,426	+0.13(+0.59%)
Oct 06, 2016	21.66	22.12	21.57	21.91	40,800	+0.12(+0.55%)
Oct 05, 2016	22.04	22.04	21.72	21.79	41,122	+0.15(+0.69%)
Oct 04, 2016	21.81	21.93	21.17	21.64	58,981	-0.18(-0.82%)
Oct 03, 2016	21.97	22.07	21.62	21.82	113,534	-0.27(-1.22%)
Sep 30, 2016	21.07	22.20	20.96	22.09	188,140	+1.20(+5.74%)
Sep 29, 2016	21.91	21.92	20.88	20.89	141,565	-1.02(-4.66%)
Sep 28, 2016	22.04	22.14	21.33	21.91	130,463	-0.20(-0.90%)
Sep 27, 2016	22.30	22.31	21.51	22.11	181,394	-0.06(-0.27%)
Sep 26, 2016	22.55	22.64	22.12	22.17	112,385	-0.54(-2.38%)
Sep 23, 2016	22.79	22.92	22.40	22.71	122,779	-0.08(-0.35%)
Sep 22, 2016	22.07	22.80	21.96	22.79	108,658	+0.91(+4.16%)
Sep 21, 2016	22.96	22.97	21.80	21.88	329,476	-1.03(-4.50%)
Sep 20, 2016	22.45	23.00	22.23	22.91	133,409	+0.60(+2.69%)
Sep 19, 2016	21.65	22.57	21.52	22.31	92,237	+0.75(+3.48%)
Sep 16, 2016	21.63	21.88	21.31	21.56	327,175	+0.01(+0.05%)
Sep 15, 2016	20.59	21.62	20.59	21.55	82,343	+0.93(+4.51%)
Sep 14, 2016	20.66	20.73	20.49	20.62	40,909	-0.03(-0.15%)
Sep 13, 2016	20.85	20.85	20.25	20.65	98,602	-0.42(-1.99%)
Sep 12, 2016	20.64	21.10	20.49	21.07	66,233	+0.37(+1.79%)
Sep 09, 2016	21.50	21.50	20.68	20.70	79,650	-0.97(-4.48%)
Sep 08, 2016	21.83	22.05	21.60	21.67	64,589	-0.32(-1.46%)
Sep 07, 2016	21.67	22.00	21.50	21.99	103,150	+0.43(+1.99%)
Sep 06, 2016	21.73	21.86	21.47	21.56	56,793	-0.02(-0.09%)
Sep 02, 2016	21.73	21.58	21.58	21.58	49,100	-0.16(-0.74%)

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.