Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.06	27.19	25.86	26.00	44,095	-0.65(-2.45%)
Nov 29, 2016	26.51	26.96	26.51	26.65	18,344	+0.02(+0.06%)
Nov 28, 2016	26.68	26.89	26.41	26.63	25,480	-0.29(-1.08%)
Nov 25, 2016	26.86	26.96	26.55	26.92	9,283	+0.10(+0.38%)
Nov 23, 2016		26.82	26.82	26.82	0	+0.44(+1.68%)
Nov 22, 2016	26.14	26.48	26.04	26.38	32,012	+0.17(+0.65%)
Nov 21, 2016	26.17	26.21	25.90	26.21	22,578	+0.00(+0.00%)
Nov 18, 2016	25.83	26.24	25.35	26.21	53,006	+0.68(+2.67%)
Nov 17, 2016	25.39	25.73	25.22	25.52	54,069	+0.17(+0.67%)
Nov 16, 2016	25.12	25.49	24.67	25.35	40,429	+0.03(+0.13%)
Nov 15, 2016	25.80	25.80	23.89	25.32	52,265	-0.72(-2.75%)
Nov 14, 2016	26.34	26.96	24.54	26.04	75,439	+0.17(+0.66%)
Nov 11, 2016	24.47	25.93	24.23	25.87	103,439	+1.33(+5.42%)
Nov 10, 2016	23.48	24.77	23.03	24.54	97,209	+1.67(+7.31%)
Nov 09, 2016	21.70	22.90	21.70	22.86	49,208	+1.26(+5.85%)
Nov 08, 2016	21.57	21.67	21.43	21.60	9,912	+0.03(+0.16%)
Nov 07, 2016	21.29	21.60	21.29	21.57	19,509	+0.55(+2.60%)
Nov 04, 2016	21.09	21.43	20.99	21.02	17,591	+0.10(+0.49%)
Nov 03, 2016	21.12	21.23	20.85	20.92	23,287	-0.17(-0.81%)
Nov 02, 2016	21.50	21.52	21.09	21.09	28,531	-0.38(-1.75%)
Nov 01, 2016	21.67	21.67	21.36	21.46	24,334	-0.10(-0.47%)
Oct 31, 2016	21.56	21.81	21.46	21.57	18,283	+0.00(+0.00%)
Oct 28, 2016	21.78	21.92	21.49	21.57	12,589	-0.18(-0.85%)
Oct 27, 2016	21.76	21.95	21.66	21.75	21,845	+0.17(+0.79%)
Oct 26, 2016	21.89	21.96	21.53	21.58	17,002	-0.32(-1.46%)
Oct 25, 2016	22.09	22.11	21.66	21.90	15,695	-0.29(-1.29%)
Oct 24, 2016	21.77	22.25	21.75	22.19	24,685	+0.59(+2.72%)
Oct 21, 2016	21.52	21.83	21.50	21.60	23,293	-0.14(-0.63%)
Oct 20, 2016	21.93	21.96	21.59	21.74	13,600	-0.25(-1.12%)
Oct 19, 2016	21.79	22.06	21.77	21.98	9,345	+0.27(+1.26%)
Oct 18, 2016	22.26	22.64	21.24	21.71	18,333	-0.17(-0.78%)
Oct 17, 2016	21.72	21.99	21.72	21.88	13,081	+0.05(+0.22%)
Oct 14, 2016	21.98	22.04	21.78	21.83	17,747	+0.10(+0.47%)
Oct 13, 2016	22.11	22.11	21.72	21.73	26,929	-0.47(-2.12%)
Oct 12, 2016	22.02	22.26	22.02	22.20	17,562	+0.20(+0.90%)
Oct 11, 2016	22.35	22.35	21.94	22.00	18,596	-0.32(-1.44%)
Oct 10, 2016	22.51	22.60	22.15	22.32	27,496	+0.22(+0.99%)
Oct 07, 2016	21.91	22.16	21.91	22.11	16,163	-0.03(-0.15%)
Oct 06, 2016	22.12	22.22	22.01	22.14	10,608	-0.10(-0.43%)
Oct 05, 2016	22.06	22.42	22.06	22.24	16,160	+0.26(+1.18%)
Oct 04, 2016	22.09	22.26	21.83	21.98	25,567	-0.07(-0.31%)
Oct 03, 2016	22.29	22.68	21.66	22.04	30,058	-0.36(-1.61%)
Sep 30, 2016	22.24	22.60	21.87	22.41	44,569	+0.20(+0.89%)
Sep 29, 2016	22.76	22.79	22.18	22.21	25,959	-0.57(-2.49%)
Sep 28, 2016	23.26	23.26	22.36	22.77	22,270	+0.30(+1.34%)
Sep 27, 2016	22.39	22.64	21.87	22.47	39,639	+0.13(+0.58%)
Sep 26, 2016	22.62	23.00	22.33	22.34	38,048	-0.48(-2.12%)
Sep 23, 2016	22.25	23.00	22.25	22.83	42,193	+0.16(+0.72%)
Sep 22, 2016	22.19	22.73	22.19	22.67	21,830	+0.46(+2.09%)
Sep 21, 2016	22.09	22.32	21.85	22.20	43,082	+0.16(+0.74%)
Sep 20, 2016	22.15	22.15	21.83	22.04	37,182	+0.05(+0.22%)
Sep 19, 2016	22.48	22.48	21.72	21.99	40,575	-0.59(-2.60%)
Sep 16, 2016	22.36	22.70	22.27	22.58	53,633	+0.29(+1.29%)
Sep 15, 2016	22.04	22.38	21.85	22.29	34,116	+0.33(+1.49%)
Sep 14, 2016	21.99	22.24	21.88	21.96	19,933	-0.03(-0.16%)
Sep 13, 2016	22.20	22.28	21.94	22.00	21,646	-0.44(-1.98%)
Sep 12, 2016	22.04	22.44	22.03	22.44	17,550	+0.40(+1.83%)
Sep 09, 2016	22.30	22.45	21.98	22.04	30,188	-0.40(-1.79%)
Sep 08, 2016	22.49	22.51	22.33	22.44	9,610	+0.01(+0.06%)
Sep 07, 2016	22.18	22.49	22.18	22.43	20,689	+0.10(+0.43%)
Sep 06, 2016	22.24	22.37	22.20	22.33	14,420	+0.01(+0.06%)
Sep 02, 2016	22.18	22.32	22.32	22.32	12,747	+0.23(+1.02%)

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.