Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.70	20.88	20.55	20.55	64,621	-0.13(-0.63%)
Nov 29, 2016	20.78	20.98	20.67	20.68	24,543	-0.12(-0.59%)
Nov 28, 2016	20.91	21.08	20.80	20.80	46,516	-0.14(-0.66%)
Nov 25, 2016	21.11	21.13	20.84	20.94	17,554	-0.10(-0.47%)
Nov 23, 2016		21.04	21.04	21.04	0	+0.18(+0.86%)
Nov 22, 2016	21.01	21.20	20.84	20.86	17,548	-0.18(-0.86%)
Nov 21, 2016	21.24	21.24	20.90	21.04	44,721	-0.07(-0.31%)
Nov 18, 2016	21.08	21.27	21.04	21.11	42,003	+0.02(+0.08%)
Nov 17, 2016	21.24	21.24	21.24	21.09	36,827	-0.03(-0.15%)
Nov 16, 2016	21.19	21.39	21.07	21.12	61,361	-0.10(-0.46%)
Nov 15, 2016	21.30	21.42	21.10	21.22	44,287	-0.19(-0.90%)
Nov 14, 2016	21.57	21.57	21.30	21.41	36,856	-0.30(-1.37%)
Nov 11, 2016	21.63	21.75	21.54	21.71	31,111	+0.05(+0.23%)
Nov 10, 2016	21.87	21.87	21.66	21.66	63,222	-0.15(-0.68%)
Nov 09, 2016	22.03	22.03	21.81	21.81	9,216	-0.16(-0.75%)
Nov 08, 2016	22.23	22.23	21.97	21.97	2,246	-0.12(-0.54%)
Nov 07, 2016	22.17	22.17	22.08	22.09	4,176	-0.08(-0.38%)
Nov 04, 2016	22.23	22.23	22.11	22.18	4,654	+0.14(+0.63%)
Nov 03, 2016	22.15	22.15	22.04	22.04	3,374	-0.01(-0.04%)
Nov 02, 2016	22.21	22.21	22.02	22.05	145,466	-0.06(-0.26%)
Nov 01, 2016	22.24	22.24	22.07	22.11	5,322	-0.05(-0.21%)
Oct 31, 2016	22.15	22.15	22.04	22.15	7,305	+0.16(+0.74%)
Oct 28, 2016	22.06	22.10	21.99	21.99	12,132	-0.11(-0.52%)
Oct 27, 2016	22.10	22.12	22.07	22.10	6,948	-0.03(-0.15%)
Oct 26, 2016	22.15	22.19	22.09	22.14	13,665	-0.04(-0.18%)
Oct 25, 2016	22.18	22.23	22.12	22.18	8,540	+0.09(+0.41%)
Oct 24, 2016	22.19	22.19	22.08	22.09	21,514	+0.00(+0.02%)
Oct 21, 2016	22.11	22.16	22.08	22.08	2,087	-0.04(-0.17%)
Oct 20, 2016	22.22	22.22	22.12	22.12	26,647	-0.00(-0.02%)
Oct 19, 2016	22.14	22.14	22.10	22.12	17,652	-0.02(-0.09%)
Oct 18, 2016	22.17	22.17	22.10	22.14	10,169	+0.02(+0.07%)
Oct 17, 2016	22.23	22.23	22.08	22.13	61,881	-0.03(-0.15%)
Oct 14, 2016	22.13	22.19	22.07	22.16	13,763	+0.05(+0.24%)
Oct 13, 2016	22.23	22.24	22.06	22.11	659,395	-0.07(-0.31%)
Oct 12, 2016	22.21	22.21	22.10	22.18	22,594	-0.05(-0.22%)
Oct 11, 2016	22.27	22.28	22.23	22.23	10,039	+0.02(+0.11%)
Oct 10, 2016	22.27	22.27	22.14	22.20	23,769	-0.07(-0.33%)
Oct 07, 2016	22.29	22.33	22.24	22.28	15,791	+0.00(+0.00%)
Oct 06, 2016	22.37	22.37	22.22	22.28	17,771	-0.07(-0.33%)
Oct 05, 2016	22.43	22.43	22.32	22.35	109,534	-0.06(-0.26%)
Oct 04, 2016	22.54	22.54	22.39	22.41	13,948	-0.11(-0.47%)
Oct 03, 2016	22.52	22.54	22.47	22.51	34,003	+0.05(+0.23%)
Sep 30, 2016	22.43	22.55	22.43	22.46	7,313	-0.02(-0.11%)
Sep 29, 2016	22.47	22.49	22.47	22.48	1,706	+0.03(+0.14%)
Sep 28, 2016	22.52	22.52	22.44	22.45	23,506	+0.07(+0.33%)
Sep 27, 2016	22.61	22.61	22.36	22.38	30,684	-0.10(-0.44%)
Sep 26, 2016	22.48	22.49	22.38	22.48	23,247	+0.13(+0.58%)
Sep 23, 2016	22.38	22.57	22.30	22.35	36,486	-0.05(-0.21%)
Sep 22, 2016	22.46	22.52	22.39	22.39	306,075	-0.00(-0.01%)
Sep 21, 2016	22.43	22.50	22.35	22.39	9,850	-0.05(-0.24%)
Sep 20, 2016	22.47	22.52	22.43	22.45	17,038	-0.02(-0.08%)
Sep 19, 2016	22.52	22.52	22.43	22.47	14,080	+0.02(+0.11%)
Sep 16, 2016	22.52	22.52	22.44	22.44	18,136	-0.07(-0.29%)
Sep 15, 2016	22.47	22.52	22.47	22.51	23,552	+0.00(+0.02%)
Sep 14, 2016	22.56	22.57	22.48	22.50	108,729	+0.03(+0.14%)
Sep 13, 2016	22.58	22.61	22.47	22.47	5,928	-0.11(-0.50%)
Sep 12, 2016	22.51	22.60	22.51	22.59	9,506	+0.00(+0.02%)
Sep 09, 2016	22.62	22.62	22.55	22.58	6,523	-0.06(-0.25%)
Sep 08, 2016	22.67	22.75	22.61	22.64	54,448	-0.09(-0.38%)
Sep 07, 2016	22.73	22.73	22.62	22.72	44,363	+0.04(+0.16%)
Sep 06, 2016	22.59	22.75	22.59	22.69	21,567	+0.05(+0.23%)
Sep 02, 2016	22.73	22.64	22.64	22.64	10,545	-0.10(-0.45%)

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.