Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.51	30.52	30.30	30.32	645,587	-0.22(-0.73%)
Nov 29, 2016	30.39	30.59	30.36	30.54	1,365,712	+0.06(+0.19%)
Nov 28, 2016	30.53	30.57	30.47	30.48	331,246	-0.09(-0.29%)
Nov 25, 2016	30.58	30.63	30.54	30.57	212,530	+0.26(+0.85%)
Nov 23, 2016		30.31	30.31	30.31	0	+0.16(+0.51%)
Nov 22, 2016	30.10	30.19	30.01	30.16	661,598	+0.27(+0.91%)
Nov 21, 2016	29.77	29.91	29.76	29.88	427,678	+0.18(+0.62%)
Nov 18, 2016	29.85	29.85	29.64	29.70	369,851	-0.13(-0.42%)
Nov 17, 2016	29.91	29.99	29.74	29.82	573,974	+0.16(+0.55%)
Nov 16, 2016	29.64	29.76	29.64	29.66	670,213	-0.49(-1.64%)
Nov 15, 2016	29.91	30.16	29.88	30.16	672,458	+0.18(+0.59%)
Nov 14, 2016	29.95	30.05	29.84	29.98	797,601	-0.08(-0.27%)
Nov 11, 2016	30.07	30.17	29.85	30.06	867,242	-0.17(-0.56%)
Nov 10, 2016	30.37	30.43	30.04	30.23	1,858,471	-0.11(-0.37%)
Nov 09, 2016	30.31	30.58	30.19	30.34	1,954,869	-0.31(-1.01%)
Nov 08, 2016	30.33	30.72	30.24	30.65	447,401	+0.24(+0.80%)
Nov 07, 2016	30.26	30.42	30.26	30.41	890,514	+0.64(+2.16%)
Nov 04, 2016	29.88	29.91	29.74	29.76	432,093	-0.29(-0.96%)
Nov 03, 2016	30.07	30.16	29.99	30.05	906,581	+0.05(+0.17%)
Nov 02, 2016	30.15	30.21	29.99	30.00	687,094	-0.30(-0.98%)
Nov 01, 2016	30.49	30.50	30.10	30.30	937,573	-0.01(-0.02%)
Oct 31, 2016	30.20	30.39	30.20	30.30	639,120	+0.11(+0.37%)
Oct 28, 2016	30.20	30.32	30.07	30.19	1,387,150	-0.12(-0.39%)
Oct 27, 2016	30.56	30.56	30.31	30.31	488,515	-0.45(-1.46%)
Oct 26, 2016	30.81	30.89	30.69	30.76	678,275	-0.30(-0.95%)
Oct 25, 2016	31.02	31.02	30.98	31.06	650,619	+0.16(+0.53%)
Oct 24, 2016	30.95	30.99	30.81	30.89	397,566	+0.10(+0.31%)
Oct 21, 2016	30.70	30.81	30.63	30.80	318,612	-0.13(-0.43%)
Oct 20, 2016	30.98	31.04	30.82	30.93	532,929	-0.21(-0.66%)
Oct 19, 2016	31.06	31.20	30.98	31.14	1,214,478	+0.14(+0.45%)
Oct 18, 2016	31.05	31.13	30.94	31.00	249,541	+0.35(+1.13%)
Oct 17, 2016	30.63	30.69	30.57	30.65	373,829	-0.08(-0.26%)
Oct 14, 2016	30.96	31.01	30.73	30.73	510,885	+0.06(+0.19%)
Oct 13, 2016	30.48	30.72	30.36	30.67	879,694	-0.13(-0.43%)
Oct 12, 2016	30.75	30.90	30.72	30.81	394,355	+0.16(+0.51%)
Oct 11, 2016	30.94	30.94	30.58	30.65	796,272	-0.69(-2.21%)
Oct 10, 2016	31.28	31.43	31.28	31.35	254,999	+0.23(+0.74%)
Oct 07, 2016	31.22	31.26	30.89	31.12	771,119	-0.14(-0.45%)
Oct 06, 2016	31.15	31.27	31.08	31.26	325,044	-0.02(-0.07%)
Oct 05, 2016	31.23	31.30	31.12	31.28	858,678	+0.21(+0.69%)
Oct 04, 2016	31.30	31.35	30.96	31.06	841,002	-0.18(-0.59%)
Oct 03, 2016	31.26	31.30	31.15	31.25	1,238,004	+0.02(+0.07%)
Sep 30, 2016	31.17	31.31	31.10	31.23	715,376	+0.22(+0.71%)
Sep 29, 2016	31.24	31.36	30.91	31.01	810,640	-0.33(-1.06%)
Sep 28, 2016	31.12	31.34	30.91	31.34	463,622	+0.32(+1.02%)
Sep 27, 2016	30.81	31.04	30.81	31.02	464,045	+0.28(+0.91%)
Sep 26, 2016	30.83	30.85	30.70	30.74	509,397	-0.09(-0.29%)
Sep 23, 2016	30.94	30.99	30.83	30.83	1,162,963	-0.16(-0.52%)
Sep 22, 2016	31.05	31.15	30.93	30.99	615,673	+0.15(+0.48%)
Sep 21, 2016	30.47	30.89	30.43	30.84	780,801	+0.55(+1.83%)
Sep 20, 2016	30.33	30.41	30.25	30.29	408,338	+0.13(+0.44%)
Sep 19, 2016	30.29	30.38	30.16	30.16	694,951	+0.07(+0.22%)
Sep 16, 2016	30.01	30.11	29.93	30.09	661,200	-0.05(-0.17%)
Sep 15, 2016	29.82	30.24	29.78	30.14	740,550	+0.53(+1.80%)
Sep 14, 2016	29.67	29.84	29.57	29.61	887,929	+0.18(+0.60%)
Sep 13, 2016	29.63	29.72	29.26	29.43	1,297,060	-0.91(-2.99%)
Sep 12, 2016	29.78	30.39	29.76	30.34	1,110,880	+0.21(+0.69%)
Sep 09, 2016	30.59	30.59	30.13	30.13	1,468,672	-0.73(-2.37%)
Sep 08, 2016	31.02	31.04	30.85	30.87	676,654	-0.15(-0.48%)
Sep 07, 2016	31.06	31.07	30.91	31.01	1,901,244	+0.01(+0.05%)
Sep 06, 2016	30.80	31.02	30.80	31.00	2,541,913	+0.54(+1.77%)
Sep 02, 2016	30.50	30.46	30.46	30.46	841,211	+0.16(+0.51%)

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.