Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.01	20.01	19.88	19.89	442,962	-0.16(-0.80%)
Nov 29, 2016	20.05	20.09	20.01	20.05	484,520	-0.00(-0.02%)
Nov 28, 2016	19.98	20.07	19.98	20.05	393,190	+0.05(+0.26%)
Nov 25, 2016	19.89	20.01	19.89	20.00	154,131	+0.12(+0.63%)
Nov 23, 2016		19.88	19.88	19.88	0	+0.00(+0.00%)
Nov 22, 2016	19.82	19.90	19.79	19.88	463,850	+0.12(+0.63%)
Nov 21, 2016	19.65	19.75	19.63	19.75	515,125	+0.14(+0.71%)
Nov 18, 2016	19.66	19.66	19.56	19.61	513,631	-0.03(-0.15%)
Nov 17, 2016	19.59	19.66	19.58	19.64	939,201	+0.01(+0.07%)
Nov 16, 2016	19.66	19.68	19.58	19.63	986,306	-0.04(-0.19%)
Nov 15, 2016	19.56	19.66	19.53	19.66	491,282	+0.16(+0.82%)
Nov 14, 2016	19.61	19.63	19.48	19.50	853,156	-0.08(-0.41%)
Nov 11, 2016	19.56	19.60	19.50	19.58	519,938	-0.02(-0.11%)
Nov 10, 2016	19.77	19.77	19.48	19.61	700,523	-0.07(-0.37%)
Nov 09, 2016	19.46	19.76	19.36	19.68	782,105	+0.19(+0.96%)
Nov 08, 2016	19.43	19.56	19.40	19.49	371,680	+0.08(+0.43%)
Nov 07, 2016	19.27	19.42	19.26	19.41	511,057	+0.32(+1.69%)
Nov 04, 2016	19.15	19.20	19.07	19.09	474,617	-0.05(-0.27%)
Nov 03, 2016	19.18	19.23	19.10	19.14	598,796	-0.02(-0.11%)
Nov 02, 2016	19.26	19.26	19.12	19.16	395,740	-0.12(-0.64%)
Nov 01, 2016	19.49	19.50	19.19	19.28	839,400	-0.18(-0.94%)
Oct 31, 2016	19.42	19.51	19.41	19.47	348,974	+0.07(+0.38%)
Oct 28, 2016	19.47	19.51	19.33	19.39	250,093	-0.04(-0.23%)
Oct 27, 2016	19.51	19.52	19.43	19.44	181,650	-0.01(-0.04%)
Oct 26, 2016	19.38	19.50	19.35	19.45	235,988	+0.02(+0.11%)
Oct 25, 2016	19.44	19.47	19.39	19.42	331,605	+0.03(+0.15%)
Oct 24, 2016	19.40	19.46	19.36	19.39	293,458	+0.03(+0.15%)
Oct 21, 2016	19.41	19.47	19.34	19.36	293,584	-0.07(-0.34%)
Oct 20, 2016	19.47	19.50	19.39	19.43	232,277	-0.10(-0.52%)
Oct 19, 2016	19.59	19.59	19.49	19.53	363,056	-0.07(-0.34%)
Oct 18, 2016	19.63	19.63	19.55	19.60	309,831	+0.07(+0.34%)
Oct 17, 2016	19.56	19.59	19.52	19.53	219,838	-0.04(-0.19%)
Oct 14, 2016	19.64	19.71	19.57	19.57	273,891	-0.01(-0.04%)
Oct 13, 2016	19.51	19.64	19.43	19.58	410,556	-0.04(-0.19%)
Oct 12, 2016	19.58	19.65	19.51	19.61	310,949	+0.06(+0.30%)
Oct 11, 2016	19.75	19.75	19.49	19.55	268,592	-0.21(-1.07%)
Oct 10, 2016	19.80	19.85	19.74	19.77	228,320	+0.05(+0.26%)
Oct 07, 2016	19.79	19.84	19.62	19.72	215,835	-0.05(-0.26%)
Oct 06, 2016	19.72	19.79	19.65	19.77	219,177	+0.03(+0.15%)
Oct 05, 2016	19.72	19.78	19.69	19.74	682,443	+0.06(+0.30%)
Oct 04, 2016	19.88	19.88	19.59	19.68	1,058,405	-0.18(-0.92%)
Oct 03, 2016	19.90	19.91	19.81	19.86	606,232	-0.08(-0.40%)
Sep 30, 2016	19.94	20.02	19.91	19.94	873,964	+0.11(+0.57%)
Sep 29, 2016	19.95	19.95	19.76	19.83	336,467	-0.14(-0.70%)
Sep 28, 2016	19.94	19.98	19.81	19.97	241,178	+0.05(+0.28%)
Sep 27, 2016	19.81	19.95	19.78	19.91	345,027	+0.10(+0.52%)
Sep 26, 2016	19.91	19.91	19.80	19.81	226,643	-0.18(-0.88%)
Sep 23, 2016	20.05	20.05	19.98	19.99	351,303	-0.04(-0.22%)
Sep 22, 2016	19.99	20.07	19.98	20.03	480,402	+0.12(+0.59%)
Sep 21, 2016	19.74	19.92	19.66	19.91	412,706	+0.24(+1.23%)
Sep 20, 2016	19.77	19.78	19.67	19.67	518,346	+0.00(+0.00%)
Sep 19, 2016	19.75	19.77	19.66	19.67	442,536	-0.01(-0.04%)
Sep 16, 2016	19.69	19.71	19.60	19.68	266,873	-0.04(-0.18%)
Sep 15, 2016	19.48	19.76	19.47	19.71	372,776	+0.23(+1.15%)
Sep 14, 2016	19.53	19.64	19.44	19.49	499,998	-0.04(-0.22%)
Sep 13, 2016	19.72	19.72	19.46	19.53	476,213	-0.31(-1.57%)
Sep 12, 2016	19.41	19.87	19.39	19.85	398,286	+0.36(+1.86%)
Sep 09, 2016	19.89	19.92	19.48	19.48	594,068	-0.56(-2.81%)
Sep 08, 2016	20.06	20.08	20.01	20.05	333,060	-0.05(-0.27%)
Sep 07, 2016	20.06	20.10	20.03	20.10	298,019	+0.01(+0.04%)
Sep 06, 2016	20.06	20.10	20.00	20.09	508,202	+0.07(+0.33%)
Sep 02, 2016	19.96	20.03	20.03	20.03	437,129	+0.13(+0.66%)

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.