Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.74	23.77	22.98	23.07	30,662	-0.70(-2.93%)
Nov 29, 2016	23.63	23.91	23.30	23.77	32,793	+0.05(+0.20%)
Nov 28, 2016	24.51	24.51	23.69	23.72	52,816	-0.84(-3.42%)
Nov 25, 2016	24.27	24.58	24.08	24.56	40,151	+0.19(+0.78%)
Nov 23, 2016		24.37	24.37	24.37	0	+0.40(+1.67%)
Nov 22, 2016	24.62	24.70	23.88	23.97	75,655	-0.67(-2.71%)
Nov 21, 2016	24.42	24.73	23.88	24.64	179,473	+0.03(+0.12%)
Nov 18, 2016	24.88	24.88	24.45	24.61	41,829	-0.24(-0.96%)
Nov 17, 2016	24.60	25.00	24.27	24.85	42,458	+0.29(+1.17%)
Nov 16, 2016	25.05	25.28	24.52	24.56	47,299	-0.68(-2.69%)
Nov 15, 2016	25.36	25.37	24.77	25.24	71,685	-0.12(-0.49%)
Nov 14, 2016	25.48	25.48	24.58	25.36	101,036	+0.76(+3.11%)
Nov 11, 2016	24.00	24.64	23.81	24.60	88,275	+0.54(+2.22%)
Nov 10, 2016	23.76	24.35	23.29	24.06	219,457	+0.86(+3.70%)
Nov 09, 2016	21.75	23.29	21.73	23.20	164,834	+2.31(+11.06%)
Nov 08, 2016	20.31	21.16	20.08	20.89	98,459	+0.12(+0.60%)
Nov 07, 2016	20.04	20.80	20.04	20.77	52,675	+1.03(+5.23%)
Nov 04, 2016	19.02	19.92	19.01	19.74	182,582	+0.66(+3.46%)
Nov 03, 2016	20.38	20.54	19.05	19.08	144,820	-1.46(-7.12%)
Nov 02, 2016	20.86	20.99	20.54	20.54	47,873	-0.54(-2.54%)
Nov 01, 2016	20.92	21.19	20.54	21.07	73,790	+0.22(+1.05%)
Oct 31, 2016	21.26	21.26	20.85	20.85	39,475	-0.37(-1.76%)
Oct 28, 2016	21.15	21.54	20.94	21.23	139,033	-0.27(-1.24%)
Oct 27, 2016	22.08	22.27	21.49	21.49	39,149	-0.43(-1.96%)
Oct 26, 2016	22.17	22.40	21.79	21.92	144,934	-0.27(-1.20%)
Oct 25, 2016	22.35	22.54	22.15	22.19	19,261	-0.09(-0.39%)
Oct 24, 2016	22.59	22.65	22.28	22.28	33,212	-0.32(-1.40%)
Oct 21, 2016	22.60	22.82	22.45	22.59	32,808	-0.05(-0.21%)
Oct 20, 2016	22.18	22.68	22.18	22.64	23,097	+0.41(+1.85%)
Oct 19, 2016	22.38	22.44	22.23	22.23	18,250	-0.40(-1.76%)
Oct 18, 2016	22.59	22.84	22.49	22.63	59,237	+0.41(+1.83%)
Oct 17, 2016	22.47	22.47	21.97	22.22	40,391	-0.24(-1.06%)
Oct 14, 2016	23.32	23.32	22.46	22.46	33,273	-0.65(-2.81%)
Oct 13, 2016	22.79	23.33	22.51	23.11	85,743	+0.03(+0.12%)
Oct 12, 2016	24.04	24.11	23.02	23.08	41,179	-0.98(-4.09%)
Oct 11, 2016	24.58	24.73	23.84	24.06	54,155	-0.77(-3.12%)
Oct 10, 2016	24.46	24.90	24.46	24.84	22,440	+0.57(+2.36%)
Oct 07, 2016	24.52	24.57	24.03	24.27	30,040	-0.22(-0.90%)
Oct 06, 2016	24.81	24.81	24.36	24.48	46,911	-0.62(-2.47%)
Oct 05, 2016	24.72	25.32	24.70	25.11	44,826	+0.46(+1.86%)
Oct 04, 2016	24.84	25.05	24.57	24.65	20,241	-0.16(-0.66%)
Oct 03, 2016	24.81	24.89	24.52	24.81	21,402	-0.12(-0.50%)
Sep 30, 2016	24.70	25.07	24.36	24.93	49,565	+0.31(+1.24%)
Sep 29, 2016	25.56	25.56	24.59	24.63	58,565	-1.00(-3.91%)
Sep 28, 2016	26.18	26.18	25.32	25.63	27,839	-0.48(-1.83%)
Sep 27, 2016	25.65	26.12	25.62	26.11	23,759	+0.53(+2.05%)
Sep 26, 2016	25.81	25.92	25.54	25.58	27,529	-0.51(-1.94%)
Sep 23, 2016	25.98	26.38	25.98	26.09	41,682	+0.09(+0.33%)
Sep 22, 2016	25.99	26.11	25.79	26.00	90,310	+0.06(+0.22%)
Sep 21, 2016	25.94	26.09	25.22	25.95	57,525	+0.20(+0.78%)
Sep 20, 2016	25.54	25.86	25.51	25.75	46,781	+0.49(+1.93%)
Sep 19, 2016	25.32	25.62	24.86	25.26	79,430	+0.02(+0.09%)
Sep 16, 2016	24.50	25.27	24.50	25.23	63,083	+0.57(+2.30%)
Sep 15, 2016	24.17	24.77	24.07	24.67	48,709	+0.58(+2.42%)
Sep 14, 2016	23.73	24.31	23.73	24.08	57,524	+0.53(+2.23%)
Sep 13, 2016	23.67	23.80	23.14	23.56	59,393	-0.37(-1.56%)
Sep 12, 2016	22.50	23.93	22.50	23.93	63,537	+0.91(+3.94%)
Sep 09, 2016	23.72	23.89	23.02	23.02	47,684	-1.03(-4.29%)
Sep 08, 2016	23.78	24.07	23.59	24.05	56,858	+0.28(+1.19%)
Sep 07, 2016	23.47	23.88	23.47	23.77	36,048	+0.30(+1.28%)
Sep 06, 2016	23.11	23.58	23.02	23.47	79,956	+0.52(+2.25%)
Sep 02, 2016	23.18	22.96	22.96	22.96	43,440	-0.14(-0.62%)

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.