Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.75	20.93	20.60	20.60	64,461	-0.13(-0.63%)
Nov 29, 2016	20.83	21.03	20.72	20.73	24,482	-0.12(-0.59%)
Nov 28, 2016	20.96	21.13	20.85	20.86	46,401	-0.14(-0.66%)
Nov 25, 2016	21.16	21.18	20.89	20.99	17,510	-0.10(-0.47%)
Nov 23, 2016		21.09	21.09	21.09	0	+0.18(+0.86%)
Nov 22, 2016	21.06	21.25	20.90	20.91	17,504	-0.18(-0.86%)
Nov 21, 2016	21.29	21.29	20.95	21.09	44,611	-0.07(-0.31%)
Nov 18, 2016	21.13	21.32	21.09	21.16	41,899	+0.02(+0.08%)
Nov 17, 2016	21.29	21.29	21.29	21.14	36,736	-0.03(-0.16%)
Nov 16, 2016	21.24	21.44	21.13	21.18	61,209	-0.10(-0.46%)
Nov 15, 2016	21.36	21.48	21.15	21.27	44,177	-0.19(-0.90%)
Nov 14, 2016	21.63	21.63	21.36	21.47	36,764	-0.30(-1.37%)
Nov 11, 2016	21.68	21.80	21.59	21.77	31,034	+0.05(+0.23%)
Nov 10, 2016	21.92	21.92	21.71	21.72	63,066	-0.15(-0.68%)
Nov 09, 2016	22.09	22.09	21.86	21.86	9,193	-0.16(-0.75%)
Nov 08, 2016	22.29	22.29	22.03	22.03	2,240	-0.12(-0.54%)
Nov 07, 2016	22.23	22.23	22.13	22.15	4,165	-0.08(-0.38%)
Nov 04, 2016	22.28	22.29	22.17	22.23	4,643	+0.14(+0.63%)
Nov 03, 2016	22.21	22.21	22.09	22.09	3,366	-0.01(-0.04%)
Nov 02, 2016	22.27	22.27	22.08	22.10	145,106	-0.06(-0.26%)
Nov 01, 2016	22.30	22.30	22.13	22.16	5,309	-0.05(-0.21%)
Oct 31, 2016	22.21	22.21	22.09	22.21	7,287	+0.16(+0.74%)
Oct 28, 2016	22.12	22.16	22.04	22.04	12,102	-0.11(-0.52%)
Oct 27, 2016	22.16	22.18	22.13	22.16	6,931	-0.03(-0.15%)
Oct 26, 2016	22.21	22.24	22.14	22.19	13,631	-0.04(-0.18%)
Oct 25, 2016	22.23	22.29	22.18	22.23	8,519	+0.09(+0.41%)
Oct 24, 2016	22.24	22.24	22.13	22.14	21,461	+0.00(+0.02%)
Oct 21, 2016	22.16	22.21	22.14	22.14	2,082	-0.04(-0.17%)
Oct 20, 2016	22.28	22.28	22.18	22.18	26,581	-0.00(-0.02%)
Oct 19, 2016	22.20	22.20	22.16	22.18	17,609	-0.02(-0.09%)
Oct 18, 2016	22.22	22.22	22.16	22.20	10,144	+0.02(+0.07%)
Oct 17, 2016	22.28	22.28	22.13	22.18	61,728	-0.03(-0.15%)
Oct 14, 2016	22.18	22.25	22.13	22.22	13,729	+0.05(+0.24%)
Oct 13, 2016	22.28	22.30	22.12	22.16	657,764	-0.07(-0.31%)
Oct 12, 2016	22.27	22.27	22.15	22.23	22,538	-0.05(-0.22%)
Oct 11, 2016	22.32	22.33	22.28	22.28	10,014	+0.02(+0.11%)
Oct 10, 2016	22.32	22.32	22.19	22.26	23,710	-0.07(-0.33%)
Oct 07, 2016	22.35	22.39	22.29	22.33	15,752	+0.00(+0.00%)
Oct 06, 2016	22.42	22.42	22.27	22.33	17,727	-0.07(-0.33%)
Oct 05, 2016	22.49	22.49	22.38	22.40	109,264	-0.06(-0.26%)
Oct 04, 2016	22.59	22.59	22.45	22.46	13,913	-0.11(-0.47%)
Oct 03, 2016	22.58	22.59	22.53	22.57	33,919	+0.05(+0.23%)
Sep 30, 2016	22.48	22.61	22.48	22.52	7,294	-0.02(-0.11%)
Sep 29, 2016	22.52	22.55	22.52	22.54	1,702	+0.03(+0.14%)
Sep 28, 2016	22.58	22.58	22.50	22.51	23,448	+0.07(+0.33%)
Sep 27, 2016	22.66	22.66	22.42	22.43	30,608	-0.10(-0.44%)
Sep 26, 2016	22.53	22.55	22.43	22.53	23,190	+0.13(+0.58%)
Sep 23, 2016	22.43	22.62	22.35	22.40	36,396	-0.05(-0.21%)
Sep 22, 2016	22.52	22.58	22.44	22.45	305,318	-0.00(-0.01%)
Sep 21, 2016	22.48	22.56	22.40	22.45	9,825	-0.05(-0.24%)
Sep 20, 2016	22.53	22.57	22.48	22.50	16,995	-0.02(-0.08%)
Sep 19, 2016	22.58	22.58	22.48	22.52	14,045	+0.02(+0.11%)
Sep 16, 2016	22.58	22.58	22.49	22.50	18,091	-0.07(-0.29%)
Sep 15, 2016	22.52	22.58	22.52	22.56	23,494	+0.00(+0.02%)
Sep 14, 2016	22.61	22.63	22.53	22.56	108,460	+0.03(+0.14%)
Sep 13, 2016	22.64	22.67	22.53	22.53	5,914	-0.11(-0.50%)
Sep 12, 2016	22.56	22.65	22.56	22.64	9,483	+0.00(+0.02%)
Sep 09, 2016	22.68	22.68	22.61	22.64	6,507	-0.06(-0.25%)
Sep 08, 2016	22.73	22.80	22.67	22.70	54,313	-0.09(-0.38%)
Sep 07, 2016	22.79	22.79	22.67	22.78	44,254	+0.04(+0.16%)
Sep 06, 2016	22.65	22.80	22.65	22.74	21,514	+0.05(+0.23%)
Sep 02, 2016	22.79	22.69	22.69	22.69	10,519	-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.