Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.01	31.29	31.01	31.18	384,346	+0.34(+1.09%)
Nov 29, 2016	30.88	30.95	30.65	30.85	100,144	-0.24(-0.76%)
Nov 28, 2016	31.16	31.22	31.05	31.08	103,482	-0.18(-0.56%)
Nov 25, 2016	31.30	31.30	31.19	31.26	45,734	+0.09(+0.30%)
Nov 23, 2016		31.17	31.17	31.17	0	-0.02(-0.07%)
Nov 22, 2016	31.02	31.20	30.94	31.19	154,698	+0.40(+1.29%)
Nov 21, 2016	30.58	30.81	30.58	30.79	400,543	+0.50(+1.65%)
Nov 18, 2016	30.23	30.33	30.09	30.29	182,287	-0.05(-0.18%)
Nov 17, 2016	30.43	30.59	30.27	30.35	216,182	+0.04(+0.13%)
Nov 16, 2016	30.40	30.45	30.21	30.31	184,259	-0.31(-1.00%)
Nov 15, 2016	30.11	30.64	30.03	30.62	102,292	+0.24(+0.78%)
Nov 14, 2016	30.26	30.39	30.08	30.38	154,816	+0.08(+0.25%)
Nov 11, 2016	30.79	30.79	30.12	30.30	132,268	-0.60(-1.94%)
Nov 10, 2016	31.11	31.18	30.76	30.90	556,219	+0.08(+0.27%)
Nov 09, 2016	30.15	30.95	30.15	30.82	357,969	+0.43(+1.41%)
Nov 08, 2016	30.12	30.48	30.09	30.39	152,923	+0.23(+0.76%)
Nov 07, 2016	30.03	30.16	29.98	30.16	83,724	+0.54(+1.84%)
Nov 04, 2016	29.70	29.77	29.56	29.61	110,983	-0.22(-0.75%)
Nov 03, 2016	29.83	29.96	29.76	29.83	180,659	-0.02(-0.08%)
Nov 02, 2016	30.10	30.10	29.81	29.86	273,090	-0.11(-0.36%)
Nov 01, 2016	30.03	30.22	29.82	29.96	123,506	+0.00(+0.00%)
Oct 31, 2016	29.92	30.03	29.85	29.96	86,310	+0.05(+0.18%)
Oct 28, 2016	29.83	30.09	29.80	29.91	63,715	+0.03(+0.10%)
Oct 27, 2016	30.06	30.11	29.88	29.88	511,445	-0.08(-0.26%)
Oct 26, 2016	29.98	30.09	29.83	29.96	98,755	-0.15(-0.48%)
Oct 25, 2016	30.09	30.25	30.03	30.10	443,947	+0.18(+0.62%)
Oct 24, 2016	30.10	30.10	29.75	29.92	102,845	-0.11(-0.36%)
Oct 21, 2016	29.83	30.05	29.79	30.03	178,053	+0.01(+0.03%)
Oct 20, 2016	29.90	30.09	29.77	30.02	325,726	-0.05(-0.15%)
Oct 19, 2016	29.94	30.12	29.88	30.06	2,657,779	+0.24(+0.80%)
Oct 18, 2016	29.83	29.86	29.68	29.83	82,699	+0.42(+1.43%)
Oct 17, 2016	29.43	29.52	29.38	29.40	38,044	-0.02(-0.05%)
Oct 14, 2016	29.64	29.77	29.42	29.42	35,457	-0.08(-0.26%)
Oct 13, 2016	29.40	29.60	29.18	29.50	192,211	-0.25(-0.85%)
Oct 12, 2016	29.67	29.84	29.61	29.75	155,706	+0.08(+0.26%)
Oct 11, 2016	30.04	30.04	29.58	29.67	109,352	-0.51(-1.68%)
Oct 10, 2016	30.05	30.26	30.05	30.18	67,307	+0.32(+1.08%)
Oct 07, 2016	30.01	30.07	29.63	29.86	106,841	-0.06(-0.20%)
Oct 06, 2016	29.85	29.98	29.79	29.92	115,831	-0.06(-0.20%)
Oct 05, 2016	29.77	30.03	29.77	29.98	1,336,797	+0.35(+1.19%)
Oct 04, 2016	30.08	30.08	29.56	29.63	308,834	-0.38(-1.25%)
Oct 03, 2016	30.04	30.05	29.89	30.00	34,729	+0.01(+0.03%)
Sep 30, 2016	30.04	30.14	29.89	30.00	132,168	+0.12(+0.38%)
Sep 29, 2016	30.03	30.19	29.73	29.88	98,303	-0.03(-0.10%)
Sep 28, 2016	29.36	29.91	29.21	29.91	170,312	+0.65(+2.23%)
Sep 27, 2016	29.14	29.27	28.99	29.26	143,783	-0.05(-0.16%)
Sep 26, 2016	29.39	29.51	29.29	29.31	79,114	-0.21(-0.73%)
Sep 23, 2016	29.62	29.75	29.46	29.52	81,266	-0.23(-0.77%)
Sep 22, 2016	29.83	30.04	29.70	29.75	120,885	+0.31(+1.07%)
Sep 21, 2016	28.94	29.47	28.93	29.44	157,006	+0.66(+2.29%)
Sep 20, 2016	28.87	28.94	28.72	28.78	731,934	-0.01(-0.03%)
Sep 19, 2016	28.93	29.02	28.76	28.78	41,385	+0.20(+0.70%)
Sep 16, 2016	28.63	28.75	28.48	28.58	172,618	-0.33(-1.14%)
Sep 15, 2016	28.69	29.03	28.59	28.91	1,481,330	+0.25(+0.86%)
Sep 14, 2016	28.81	28.94	28.62	28.67	156,239	-0.11(-0.40%)
Sep 13, 2016	29.26	29.26	28.66	28.78	228,340	-0.94(-3.15%)
Sep 12, 2016	29.14	29.73	29.14	29.72	103,925	+0.25(+0.83%)
Sep 09, 2016	30.03	30.03	29.47	29.47	76,453	-0.82(-2.71%)
Sep 08, 2016	30.29	30.43	30.13	30.29	105,570	-0.05(-0.15%)
Sep 07, 2016	30.30	30.40	30.20	30.34	89,026	+0.04(+0.13%)
Sep 06, 2016	30.06	30.33	30.06	30.30	52,807	+0.42(+1.41%)
Sep 02, 2016	29.81	29.88	29.88	29.88	71,600	+0.41(+1.41%)

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.