Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.32	19.46	19.25	19.34	63,189	-0.15(-0.77%)
Nov 29, 2016	19.45	19.54	19.41	19.49	151,417	+0.07(+0.34%)
Nov 28, 2016	19.42	19.49	19.38	19.43	117,891	+0.07(+0.38%)
Nov 25, 2016	19.43	19.46	19.35	19.35	7,488	+0.00(+0.03%)
Nov 23, 2016		19.35	19.35	19.35	0	-0.09(-0.48%)
Nov 22, 2016	19.48	19.48	19.38	19.44	149,429	+0.05(+0.25%)
Nov 21, 2016	19.41	19.43	19.34	19.39	87,575	+0.01(+0.05%)
Nov 18, 2016	19.47	19.50	19.32	19.38	31,136	-0.11(-0.56%)
Nov 17, 2016	19.59	19.59	19.44	19.49	206,908	-0.17(-0.85%)
Nov 16, 2016	19.61	19.70	19.59	19.66	175,684	+0.08(+0.40%)
Nov 15, 2016	19.61	19.69	19.54	19.58	85,802	+0.07(+0.35%)
Nov 14, 2016	19.62	19.71	19.49	19.51	126,662	-0.12(-0.60%)
Nov 11, 2016	19.71	19.85	19.61	19.63	57,314	-0.16(-0.80%)
Nov 10, 2016	19.83	19.95	19.77	19.79	186,814	+0.01(+0.05%)
Nov 09, 2016	20.11	20.11	19.74	19.78	113,767	-0.61(-2.97%)
Nov 08, 2016	20.43	20.51	20.29	20.38	53,919	+0.02(+0.09%)
Nov 07, 2016	20.38	20.44	20.35	20.36	94,214	-0.00(-0.02%)
Nov 04, 2016	20.38	20.45	20.37	20.37	73,055	+0.02(+0.10%)
Nov 03, 2016	20.35	20.39	20.33	20.35	29,949	-0.06(-0.31%)
Nov 02, 2016	20.46	20.50	20.38	20.41	71,506	+0.00(+0.02%)
Nov 01, 2016	20.40	20.46	20.34	20.41	100,578	-0.08(-0.41%)
Oct 31, 2016	20.49	20.54	20.43	20.49	47,502	+0.07(+0.35%)
Oct 28, 2016	20.42	20.49	20.38	20.42	14,540	-0.03(-0.13%)
Oct 27, 2016	20.55	20.55	20.36	20.45	71,494	-0.21(-1.04%)
Oct 26, 2016	20.71	20.73	20.62	20.66	49,728	-0.12(-0.58%)
Oct 25, 2016	20.73	20.87	20.72	20.78	51,331	+0.08(+0.37%)
Oct 24, 2016	20.86	20.89	20.70	20.70	26,320	-0.18(-0.89%)
Oct 21, 2016	20.86	20.90	20.84	20.89	36,113	+0.01(+0.06%)
Oct 20, 2016	20.88	20.90	20.83	20.88	132,335	+0.03(+0.17%)
Oct 19, 2016	20.76	20.87	20.75	20.84	16,311	+0.07(+0.34%)
Oct 18, 2016	20.68	20.82	20.65	20.77	119,034	+0.03(+0.14%)
Oct 17, 2016	20.68	20.78	20.63	20.74	25,944	+0.12(+0.60%)
Oct 14, 2016	20.70	20.78	20.59	20.62	32,440	-0.20(-0.94%)
Oct 13, 2016	20.82	20.88	20.70	20.82	81,406	+0.12(+0.57%)
Oct 12, 2016	20.66	20.73	20.64	20.70	118,847	+0.03(+0.14%)
Oct 11, 2016	20.69	20.74	20.64	20.67	242,344	-0.05(-0.26%)
Oct 10, 2016	20.80	20.80	20.68	20.72	51,139	-0.07(-0.35%)
Oct 07, 2016	20.79	20.81	20.69	20.80	15,628	+0.06(+0.31%)
Oct 06, 2016	20.75	20.82	20.72	20.73	9,260	+0.00(+0.02%)
Oct 05, 2016	20.82	20.82	20.66	20.73	189,479	-0.09(-0.43%)
Oct 04, 2016	20.99	21.03	20.75	20.82	1,075,533	-0.08(-0.40%)
Oct 03, 2016	21.05	21.07	20.90	20.90	59,446	-0.12(-0.58%)
Sep 30, 2016	21.13	21.13	20.96	21.02	252,627	-0.08(-0.37%)
Sep 29, 2016	21.01	21.12	20.99	21.10	49,220	+0.02(+0.09%)
Sep 28, 2016	21.10	21.17	21.08	21.08	29,341	-0.02(-0.12%)
Sep 27, 2016	21.05	21.12	21.02	21.11	27,427	+0.09(+0.44%)
Sep 26, 2016	21.01	21.03	20.96	21.01	35,510	+0.01(+0.07%)
Sep 23, 2016	20.95	21.00	20.91	21.00	305,404	+0.02(+0.09%)
Sep 22, 2016	20.87	21.03	20.81	20.98	273,345	+0.15(+0.71%)
Sep 21, 2016	20.66	20.83	20.59	20.83	47,978	+0.20(+0.95%)
Sep 20, 2016	20.69	20.75	20.63	20.64	18,236	+0.05(+0.26%)
Sep 19, 2016	20.61	20.68	20.58	20.58	20,715	-0.02(-0.12%)
Sep 16, 2016	20.60	20.62	20.53	20.61	56,777	+0.08(+0.38%)
Sep 15, 2016	20.46	20.57	20.45	20.53	50,212	+0.06(+0.29%)
Sep 14, 2016	20.46	20.64	20.46	20.47	40,556	-0.01(-0.07%)
Sep 13, 2016	20.71	20.73	20.43	20.48	142,402	-0.25(-1.18%)
Sep 12, 2016	20.66	20.74	20.65	20.73	49,459	+0.07(+0.36%)
Sep 09, 2016	20.77	20.78	20.65	20.66	187,944	-0.25(-1.20%)
Sep 08, 2016	21.10	21.15	20.90	20.91	59,184	-0.30(-1.41%)
Sep 07, 2016	21.30	21.30	21.19	21.20	61,618	-0.02(-0.09%)
Sep 06, 2016	21.09	21.25	21.08	21.22	54,318	+0.11(+0.53%)
Sep 02, 2016	21.14	21.11	21.11	21.11	134,037	-0.05(-0.23%)

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.