Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.83	25.04	24.63	24.65	956,888	-0.02(-0.09%)
Nov 29, 2016	24.61	24.72	24.50	24.67	770,373	-0.19(-0.78%)
Nov 28, 2016	25.18	25.18	24.83	24.86	640,340	-0.31(-1.23%)
Nov 25, 2016	24.97	25.18	24.93	25.17	189,065	+0.16(+0.66%)
Nov 23, 2016		25.01	25.01	25.01	0	+0.20(+0.82%)
Nov 22, 2016	24.62	24.87	24.33	24.80	763,891	+0.31(+1.26%)
Nov 21, 2016	24.66	24.82	24.46	24.49	650,544	-0.04(-0.16%)
Nov 18, 2016	24.54	24.64	24.46	24.53	327,229	-0.05(-0.22%)
Nov 17, 2016	24.76	24.97	24.56	24.59	676,966	-0.11(-0.43%)
Nov 16, 2016	24.82	24.89	24.49	24.69	608,172	-0.25(-0.99%)
Nov 15, 2016	24.67	24.96	24.47	24.94	1,499,833	+0.23(+0.93%)
Nov 14, 2016	24.24	24.72	24.22	24.71	1,029,577	+0.56(+2.34%)
Nov 11, 2016	23.92	24.17	23.85	24.15	882,998	+0.12(+0.49%)
Nov 10, 2016	23.87	24.14	23.81	24.03	1,092,907	+0.26(+1.09%)
Nov 09, 2016	22.96	23.79	22.96	23.77	742,629	+0.62(+2.70%)
Nov 08, 2016	22.99	23.30	22.95	23.14	536,112	-0.01(-0.05%)
Nov 07, 2016	23.15	23.26	23.00	23.16	685,756	+0.36(+1.60%)
Nov 04, 2016	22.59	23.00	22.34	22.79	1,156,905	+0.18(+0.80%)
Nov 03, 2016	22.64	22.80	22.27	22.61	719,937	+0.00(+0.00%)
Nov 02, 2016	22.65	22.84	22.59	22.61	809,558	-0.09(-0.41%)
Nov 01, 2016	22.83	22.83	22.51	22.70	1,136,504	-0.02(-0.09%)
Oct 31, 2016	22.72	22.86	22.65	22.73	919,015	+0.09(+0.39%)
Oct 28, 2016	22.64	22.87	22.56	22.64	876,450	-0.03(-0.15%)
Oct 27, 2016	22.77	22.77	22.53	22.67	692,453	-0.10(-0.43%)
Oct 26, 2016	22.54	23.00	22.11	22.77	1,117,701	+0.00(+0.01%)
Oct 25, 2016	22.98	23.04	22.72	22.77	843,979	-0.23(-1.02%)
Oct 24, 2016	23.51	23.58	22.87	23.00	1,335,084	-0.21(-0.89%)
Oct 21, 2016	22.83	23.32	22.71	23.21	1,717,081	+0.10(+0.43%)
Oct 20, 2016	22.53	23.96	22.33	23.11	4,070,689	+1.12(+5.09%)
Oct 19, 2016	21.75	22.10	21.65	21.99	874,386	+0.33(+1.51%)
Oct 18, 2016	22.01	22.48	21.65	21.66	915,311	-0.16(-0.75%)
Oct 17, 2016	21.64	21.90	21.58	21.82	1,176,990	+0.15(+0.70%)
Oct 14, 2016	21.72	21.81	21.57	21.67	650,679	+0.10(+0.46%)
Oct 13, 2016	21.14	21.62	21.04	21.57	1,061,867	+0.31(+1.46%)
Oct 12, 2016	21.21	21.29	21.06	21.26	1,227,995	+0.09(+0.43%)
Oct 11, 2016	21.52	21.52	21.07	21.17	730,921	-0.52(-2.41%)
Oct 10, 2016	21.93	22.04	21.66	21.69	668,307	-0.09(-0.40%)
Oct 07, 2016	22.60	22.64	21.69	21.78	1,218,809	-0.88(-3.87%)
Oct 06, 2016	22.65	22.72	22.37	22.66	659,445	-0.13(-0.56%)
Oct 05, 2016	22.39	22.81	22.16	22.78	1,241,164	+0.57(+2.56%)
Oct 04, 2016	22.35	22.49	22.15	22.21	1,029,029	-0.09(-0.42%)
Oct 03, 2016	22.26	22.55	22.21	22.31	1,092,944	-0.04(-0.18%)
Sep 30, 2016	22.24	22.45	22.08	22.35	977,769	+0.26(+1.16%)
Sep 29, 2016	22.39	22.43	22.02	22.09	633,845	-0.31(-1.40%)
Sep 28, 2016	22.26	22.43	22.05	22.40	554,548	+0.27(+1.20%)
Sep 27, 2016	21.98	22.15	21.77	22.14	747,590	+0.08(+0.36%)
Sep 26, 2016	22.17	22.29	21.92	22.06	754,455	-0.15(-0.67%)
Sep 23, 2016	22.79	22.85	22.21	22.21	742,915	-0.69(-3.03%)
Sep 22, 2016	22.58	22.91	22.44	22.90	730,093	+0.55(+2.46%)
Sep 21, 2016	22.24	22.36	22.01	22.35	581,615	+0.26(+1.18%)
Sep 20, 2016	22.46	22.46	22.09	22.09	662,310	-0.23(-1.01%)
Sep 19, 2016	22.35	22.44	22.18	22.32	607,202	+0.15(+0.68%)
Sep 16, 2016	22.21	22.33	22.05	22.17	993,693	-0.27(-1.22%)
Sep 15, 2016	22.01	22.49	21.93	22.44	777,416	+0.42(+1.91%)
Sep 14, 2016	21.93	22.08	21.75	22.02	762,389	+0.14(+0.66%)
Sep 13, 2016	21.94	22.15	21.76	21.88	1,013,800	-0.34(-1.52%)
Sep 12, 2016	21.49	22.26	21.28	22.22	882,034	+0.56(+2.57%)
Sep 09, 2016	21.95	21.95	21.56	21.66	2,225,318	-0.52(-2.33%)
Sep 08, 2016	22.57	22.57	22.16	22.18	851,951	-0.40(-1.75%)
Sep 07, 2016	22.43	22.61	22.28	22.57	702,947	+0.10(+0.46%)
Sep 06, 2016	22.75	22.80	22.38	22.47	705,635	-0.20(-0.88%)
Sep 02, 2016	22.27	22.67	22.67	22.67	778,167	+0.56(+2.54%)

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.