Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.64	19.65	19.58	19.60	237,929	+0.04(+0.20%)
Nov 29, 2016	19.45	19.60	19.42	19.56	314,500	+0.10(+0.53%)
Nov 28, 2016	19.54	19.54	19.46	19.46	350,373	-0.12(-0.60%)
Nov 25, 2016	19.62	19.62	19.55	19.58	173,908	+0.03(+0.16%)
Nov 23, 2016		19.54	19.54	19.54	0	-0.07(-0.36%)
Nov 22, 2016	19.55	19.62	19.53	19.62	324,878	+0.09(+0.48%)
Nov 21, 2016	19.43	19.52	19.42	19.52	472,873	+0.23(+1.18%)
Nov 18, 2016	19.35	19.36	19.25	19.29	331,050	-0.22(-1.13%)
Nov 17, 2016	19.47	19.54	19.45	19.51	487,226	+0.11(+0.57%)
Nov 16, 2016	19.39	19.47	19.38	19.40	268,960	-0.20(-1.01%)
Nov 15, 2016	19.45	19.61	19.42	19.60	343,772	+0.13(+0.69%)
Nov 14, 2016	19.41	19.48	19.37	19.47	239,853	-0.09(-0.44%)
Nov 11, 2016	19.63	19.63	19.46	19.55	219,027	-0.14(-0.72%)
Nov 10, 2016	19.76	19.81	19.62	19.69	292,693	-0.03(-0.16%)
Nov 09, 2016	19.49	19.79	19.49	19.73	450,834	+0.02(+0.12%)
Nov 08, 2016	19.54	19.76	19.54	19.70	247,229	+0.09(+0.44%)
Nov 07, 2016	19.53	19.62	19.53	19.62	706,784	+0.31(+1.59%)
Nov 04, 2016	19.38	19.43	19.30	19.31	287,007	-0.22(-1.13%)
Nov 03, 2016	19.59	19.61	19.49	19.53	247,146	+0.01(+0.04%)
Nov 02, 2016	19.65	19.67	19.50	19.52	426,277	-0.17(-0.84%)
Nov 01, 2016	19.87	19.87	19.60	19.69	393,365	-0.09(-0.48%)
Oct 31, 2016	19.78	19.80	19.69	19.78	641,138	-0.00(-0.02%)
Oct 28, 2016	19.77	19.84	19.73	19.78	216,035	+0.02(+0.10%)
Oct 27, 2016	19.84	19.84	19.74	19.77	216,937	-0.01(-0.04%)
Oct 26, 2016	19.76	19.82	19.72	19.77	207,518	-0.08(-0.40%)
Oct 25, 2016	19.85	19.88	19.80	19.85	510,682	+0.00(+0.00%)
Oct 24, 2016	19.91	19.93	19.78	19.85	429,161	+0.02(+0.09%)
Oct 21, 2016	19.74	19.84	19.71	19.83	161,393	-0.03(-0.17%)
Oct 20, 2016	19.82	19.90	19.78	19.87	229,772	+0.03(+0.16%)
Oct 19, 2016	19.80	19.87	19.77	19.84	228,975	+0.07(+0.36%)
Oct 18, 2016	19.79	19.80	19.71	19.77	272,817	+0.24(+1.25%)
Oct 17, 2016	19.54	19.59	19.50	19.52	183,838	-0.06(-0.32%)
Oct 14, 2016	19.69	19.74	19.56	19.58	185,648	+0.07(+0.36%)
Oct 13, 2016	19.36	19.56	19.32	19.51	239,210	-0.09(-0.48%)
Oct 12, 2016	19.61	19.65	19.55	19.61	224,105	-0.02(-0.12%)
Oct 11, 2016	19.84	19.84	19.58	19.63	211,945	-0.27(-1.35%)
Oct 10, 2016	19.87	19.95	19.87	19.90	188,916	+0.12(+0.60%)
Oct 07, 2016	19.84	19.84	19.65	19.78	195,588	-0.10(-0.52%)
Oct 06, 2016	19.90	19.90	19.82	19.88	179,945	-0.08(-0.39%)
Oct 05, 2016	19.95	20.00	19.91	19.96	224,663	+0.15(+0.78%)
Oct 04, 2016	19.92	19.97	19.76	19.81	250,485	-0.03(-0.14%)
Oct 03, 2016	19.86	19.88	19.77	19.84	207,660	-0.04(-0.20%)
Sep 30, 2016	19.80	19.93	19.74	19.88	185,958	+0.12(+0.60%)
Sep 29, 2016	19.92	19.97	19.68	19.76	156,469	-0.13(-0.63%)
Sep 28, 2016	19.77	19.89	19.65	19.88	220,803	+0.22(+1.12%)
Sep 27, 2016	19.54	19.69	19.51	19.66	290,937	+0.04(+0.20%)
Sep 26, 2016	19.66	19.69	19.60	19.62	174,904	-0.20(-0.99%)
Sep 23, 2016	19.85	19.90	19.81	19.82	188,656	-0.18(-0.91%)
Sep 22, 2016	20.07	20.14	19.98	20.00	303,458	+0.24(+1.22%)
Sep 21, 2016	19.58	19.79	19.53	19.76	198,828	+0.37(+1.89%)
Sep 20, 2016	19.48	19.48	19.37	19.39	259,778	+0.09(+0.45%)
Sep 19, 2016	19.42	19.43	19.28	19.31	187,134	+0.13(+0.70%)
Sep 16, 2016	19.24	19.24	19.13	19.17	193,974	-0.31(-1.58%)
Sep 15, 2016	19.28	19.51	19.25	19.48	149,494	+0.17(+0.90%)
Sep 14, 2016	19.28	19.39	19.26	19.31	150,121	-0.02(-0.12%)
Sep 13, 2016	19.54	19.54	19.27	19.33	308,086	-0.49(-2.47%)
Sep 12, 2016	19.51	19.82	19.47	19.82	318,364	+0.16(+0.80%)
Sep 09, 2016	19.91	19.91	19.66	19.66	212,584	-0.43(-2.16%)
Sep 08, 2016	20.10	20.16	20.06	20.10	236,799	-0.01(-0.04%)
Sep 07, 2016	20.17	20.18	20.07	20.10	243,027	+0.03(+0.16%)
Sep 06, 2016	19.99	20.10	19.97	20.07	211,808	+0.15(+0.75%)
Sep 02, 2016	19.86	19.92	19.92	19.92	194,190	+0.24(+1.24%)

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.