Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.02	26.21	25.44	25.60	21,955	-0.38(-1.47%)
Nov 29, 2016	26.22	26.24	25.44	25.98	26,283	-0.26(-1.00%)
Nov 28, 2016	26.87	27.20	25.92	26.24	26,119	-0.79(-2.91%)
Nov 25, 2016	27.13	27.13	26.50	27.03	8,961	-0.04(-0.15%)
Nov 23, 2016		27.07	27.07	27.07	0	+0.69(+2.60%)
Nov 22, 2016	26.02	26.67	25.58	26.38	61,254	+0.28(+1.08%)
Nov 21, 2016	26.38	26.38	25.31	26.10	42,222	-0.24(-0.92%)
Nov 18, 2016	26.16	26.73	25.88	26.34	34,639	+0.28(+1.08%)
Nov 17, 2016	25.88	26.34	25.86	26.06	38,903	+0.20(+0.78%)
Nov 16, 2016	24.75	26.06	24.69	25.86	28,893	+0.95(+3.81%)
Nov 15, 2016	25.33	25.41	24.41	24.91	64,098	-0.67(-2.60%)
Nov 14, 2016	24.97	25.76	24.20	25.58	77,228	+0.75(+3.01%)
Nov 11, 2016	23.36	24.85	22.99	24.83	101,464	+1.37(+5.85%)
Nov 10, 2016	22.83	23.70	22.83	23.46	61,153	+0.56(+2.47%)
Nov 09, 2016	20.23	22.89	20.23	22.89	77,112	+2.36(+11.49%)
Nov 08, 2016	20.07	20.57	20.07	20.53	16,680	+0.00(+0.00%)
Nov 07, 2016	20.21	20.57	20.21	20.53	24,007	+0.40(+2.00%)
Nov 04, 2016	20.37	20.45	20.09	20.13	9,667	-0.06(-0.30%)
Nov 03, 2016	20.17	20.35	20.05	20.19	49,066	-0.06(-0.30%)
Nov 02, 2016	20.23	20.43	20.17	20.25	12,042	+0.03(+0.14%)
Nov 01, 2016	20.32	20.46	19.98	20.22	22,312	-0.14(-0.69%)
Oct 31, 2016	20.20	20.46	19.97	20.36	68,049	+0.22(+1.10%)
Oct 28, 2016	20.26	20.26	20.11	20.14	5,420	-0.16(-0.79%)
Oct 27, 2016	20.46	20.52	20.30	20.30	20,308	-0.10(-0.49%)
Oct 26, 2016	20.30	20.46	19.90	20.40	29,383	+0.16(+0.79%)
Oct 25, 2016	20.44	20.44	20.08	20.24	17,602	-0.14(-0.69%)
Oct 24, 2016	20.20	21.57	20.02	20.38	58,843	+0.28(+1.40%)
Oct 21, 2016	20.18	20.40	19.86	20.10	23,965	-0.14(-0.69%)
Oct 20, 2016	20.46	20.46	20.18	20.24	15,556	-0.16(-0.79%)
Oct 19, 2016	20.38	20.68	20.34	20.40	6,656	-0.10(-0.49%)
Oct 18, 2016	20.30	20.92	20.26	20.50	23,332	-0.26(-1.26%)
Oct 17, 2016	20.32	21.17	20.30	20.76	43,037	+0.34(+1.67%)
Oct 14, 2016	20.24	21.10	20.24	20.42	15,556	+0.16(+0.79%)
Oct 13, 2016	20.43	20.56	20.26	20.26	17,864	-0.25(-1.23%)
Oct 12, 2016	20.43	20.74	20.26	20.52	10,905	+0.16(+0.79%)
Oct 11, 2016	20.28	20.45	20.28	20.36	19,224	+0.14(+0.68%)
Oct 10, 2016	20.20	20.26	20.15	20.22	18,128	+0.13(+0.64%)
Oct 07, 2016	20.15	20.20	20.08	20.09	8,124	-0.00(-0.02%)
Oct 06, 2016	20.10	20.20	20.06	20.09	7,015	-0.06(-0.30%)
Oct 05, 2016	20.18	20.22	19.94	20.15	23,872	+0.17(+0.84%)
Oct 04, 2016	19.76	20.25	19.76	19.99	6,748	-0.13(-0.66%)
Oct 03, 2016	20.02	20.16	19.95	20.12	35,282	+0.16(+0.82%)
Sep 30, 2016	20.26	20.26	19.95	19.95	11,820	+0.01(+0.06%)
Sep 29, 2016	20.04	20.15	19.87	19.94	7,117	-0.13(-0.64%)
Sep 28, 2016	19.85	20.19	19.76	20.07	23,287	+0.10(+0.52%)
Sep 27, 2016	19.93	20.01	19.82	19.97	9,011	-0.02(-0.12%)
Sep 26, 2016	19.99	20.09	19.82	19.99	12,623	+0.02(+0.12%)
Sep 23, 2016	19.87	20.17	19.87	19.97	10,053	-0.24(-1.19%)
Sep 22, 2016	20.09	20.33	20.05	20.21	25,188	+0.12(+0.60%)
Sep 21, 2016	19.94	20.14	19.82	20.09	5,228	+0.12(+0.62%)
Sep 20, 2016	19.83	20.09	19.82	19.96	8,996	-0.09(-0.46%)
Sep 19, 2016	19.94	20.05	19.89	20.05	16,348	+0.12(+0.62%)
Sep 16, 2016	19.70	19.96	19.70	19.93	73,903	+0.11(+0.55%)
Sep 15, 2016	19.70	19.83	19.70	19.82	10,920	+0.13(+0.67%)
Sep 14, 2016	19.74	19.82	19.66	19.69	34,404	+0.03(+0.14%)
Sep 13, 2016	19.66	19.93	19.66	19.66	41,545	-0.07(-0.37%)
Sep 12, 2016	19.56	19.74	19.50	19.73	13,395	+0.14(+0.72%)
Sep 09, 2016	19.83	19.90	19.56	19.59	24,892	-0.35(-1.75%)
Sep 08, 2016	19.88	19.94	19.68	19.94	6,362	+0.01(+0.06%)
Sep 07, 2016	19.86	20.15	19.86	19.93	12,423	+0.03(+0.16%)
Sep 06, 2016	19.98	19.98	19.55	19.90	9,031	-0.16(-0.82%)
Sep 02, 2016	19.97	20.06	20.06	20.06	4,735	+0.08(+0.40%)

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.