Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.05	20.12	19.97	19.97	146,279	+0.12(+0.61%)
Nov 29, 2016	19.86	19.95	19.82	19.85	236,615	-0.08(-0.42%)
Nov 28, 2016	19.92	20.03	19.92	19.93	41,779	-0.02(-0.09%)
Nov 25, 2016	20.07	20.07	19.92	19.95	35,197	+0.06(+0.28%)
Nov 23, 2016		19.90	19.90	19.90	0	-0.08(-0.42%)
Nov 22, 2016	19.91	20.02	19.88	19.98	55,600	+0.07(+0.33%)
Nov 21, 2016	19.67	19.93	19.67	19.92	90,567	+0.24(+1.24%)
Nov 18, 2016	19.73	19.73	19.63	19.67	208,667	+0.04(+0.19%)
Nov 17, 2016	19.66	19.72	19.61	19.63	176,342	+0.03(+0.14%)
Nov 16, 2016	19.59	19.63	19.52	19.61	105,063	+0.02(+0.10%)
Nov 15, 2016	19.25	19.62	19.25	19.59	593,544	+0.37(+1.95%)
Nov 14, 2016	19.16	19.28	19.11	19.21	528,030	-0.01(-0.05%)
Nov 11, 2016	19.20	19.23	19.05	19.22	260,590	-0.01(-0.05%)
Nov 10, 2016	19.49	19.49	19.18	19.23	182,117	-0.18(-0.92%)
Nov 09, 2016	19.10	19.48	19.02	19.41	508,722	+0.04(+0.19%)
Nov 08, 2016	19.33	19.46	19.25	19.37	42,129	+0.07(+0.39%)
Nov 07, 2016	19.22	19.32	19.20	19.30	366,139	+0.32(+1.68%)
Nov 04, 2016	19.11	19.14	18.94	18.98	225,377	-0.07(-0.34%)
Nov 03, 2016	19.26	19.26	19.03	19.05	56,592	-0.14(-0.73%)
Nov 02, 2016	19.32	19.33	19.15	19.19	132,206	-0.25(-1.30%)
Nov 01, 2016	19.56	19.63	19.34	19.44	68,305	-0.14(-0.72%)
Oct 31, 2016	19.59	19.65	19.57	19.58	45,970	-0.03(-0.14%)
Oct 28, 2016	19.72	19.75	19.59	19.61	34,958	-0.01(-0.05%)
Oct 27, 2016	19.74	19.74	19.58	19.62	36,421	-0.10(-0.52%)
Oct 26, 2016	19.70	19.75	19.64	19.72	81,398	-0.01(-0.05%)
Oct 25, 2016	19.86	19.86	19.71	19.73	76,273	-0.14(-0.71%)
Oct 24, 2016	19.94	19.94	19.77	19.87	26,636	+0.06(+0.28%)
Oct 21, 2016	19.76	19.81	19.66	19.81	66,069	+0.11(+0.57%)
Oct 20, 2016	19.88	19.88	19.65	19.70	42,823	-0.10(-0.52%)
Oct 19, 2016	19.71	19.85	19.68	19.80	49,494	+0.11(+0.57%)
Oct 18, 2016	19.64	19.73	19.64	19.69	35,196	+0.20(+1.01%)
Oct 17, 2016	19.57	19.58	19.48	19.49	46,579	-0.07(-0.38%)
Oct 14, 2016	19.68	19.74	19.57	19.57	274,002	-0.06(-0.29%)
Oct 13, 2016	19.56	19.69	19.43	19.63	53,346	-0.07(-0.33%)
Oct 12, 2016	19.63	19.71	19.61	19.69	22,372	+0.01(+0.05%)
Oct 11, 2016	19.87	19.88	19.60	19.68	31,997	-0.26(-1.31%)
Oct 10, 2016	19.89	19.98	19.89	19.94	32,313	+0.17(+0.85%)
Oct 07, 2016	19.88	19.90	19.70	19.78	23,181	-0.10(-0.52%)
Oct 06, 2016	19.82	19.93	19.81	19.88	17,978	-0.06(-0.28%)
Oct 05, 2016	19.90	19.98	19.88	19.93	24,488	+0.18(+0.90%)
Oct 04, 2016	19.94	19.96	19.72	19.76	20,232	-0.14(-0.71%)
Oct 03, 2016	19.92	19.93	19.80	19.90	157,456	-0.07(-0.37%)
Sep 30, 2016	19.99	20.03	19.88	19.97	38,338	+0.14(+0.72%)
Sep 29, 2016	19.94	20.00	19.76	19.83	39,784	-0.10(-0.49%)
Sep 28, 2016	19.73	19.93	19.60	19.92	145,838	+0.23(+1.19%)
Sep 27, 2016	19.69	19.75	19.62	19.69	31,541	+0.01(+0.05%)
Sep 26, 2016	19.94	19.94	19.68	19.68	76,543	-0.13(-0.65%)
Sep 23, 2016	19.99	19.99	19.77	19.81	34,614	-0.12(-0.62%)
Sep 22, 2016	19.90	19.94	19.84	19.93	63,541	+0.21(+1.04%)
Sep 21, 2016	19.50	19.75	19.49	19.73	115,365	+0.28(+1.43%)
Sep 20, 2016	19.69	19.69	19.43	19.45	38,752	-0.09(-0.48%)
Sep 19, 2016	19.62	19.66	19.50	19.54	18,782	+0.00(+0.00%)
Sep 16, 2016	19.43	19.54	19.41	19.54	23,494	+0.01(+0.05%)
Sep 15, 2016	19.37	19.59	19.34	19.54	27,613	+0.20(+1.01%)
Sep 14, 2016	19.40	19.53	19.32	19.34	96,434	-0.09(-0.48%)
Sep 13, 2016	19.74	19.74	19.32	19.43	306,598	-0.34(-1.74%)
Sep 12, 2016	19.43	19.82	19.43	19.78	84,299	+0.24(+1.23%)
Sep 09, 2016	20.11	20.11	19.54	19.54	79,605	-0.60(-2.97%)
Sep 08, 2016	20.09	20.17	20.01	20.13	244,729	+0.05(+0.23%)
Sep 07, 2016	20.16	20.16	20.00	20.09	100,186	+0.03(+0.14%)
Sep 06, 2016	19.99	20.07	19.92	20.06	63,509	+0.15(+0.75%)
Sep 02, 2016	19.93	19.91	19.91	19.91	286,435	+0.15(+0.76%)

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.