Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.48	33.50	33.36	33.40	103,342	+0.06(+0.17%)
Nov 29, 2016	33.26	33.35	33.23	33.34	32,054	+0.15(+0.44%)
Nov 28, 2016	33.18	33.34	33.18	33.19	52,554	+0.04(+0.12%)
Nov 25, 2016	33.29	33.29	33.09	33.15	14,120	+0.16(+0.49%)
Nov 23, 2016		32.99	32.99	32.99	0	-0.29(-0.88%)
Nov 22, 2016	33.21	33.31	33.11	33.28	48,135	+0.32(+0.98%)
Nov 21, 2016	32.95	33.04	32.84	32.96	91,046	+0.22(+0.67%)
Nov 18, 2016	32.72	32.96	32.72	32.74	85,912	-0.03(-0.10%)
Nov 17, 2016	32.78	33.01	32.75	32.77	100,567	-0.11(-0.35%)
Nov 16, 2016	32.70	32.95	32.65	32.88	131,596	-0.25(-0.76%)
Nov 15, 2016	32.67	33.14	32.65	33.14	228,470	+0.66(+2.02%)
Nov 14, 2016	32.64	32.69	32.30	32.48	41,445	-0.14(-0.42%)
Nov 11, 2016	32.72	32.85	32.29	32.62	189,172	-0.43(-1.30%)
Nov 10, 2016	33.57	33.57	32.97	33.05	282,575	-0.67(-2.00%)
Nov 09, 2016	33.97	34.06	33.62	33.72	346,419	-1.03(-2.96%)
Nov 08, 2016	34.43	34.88	34.39	34.75	85,021	+0.07(+0.21%)
Nov 07, 2016	34.44	34.69	34.42	34.68	90,566	+0.97(+2.86%)
Nov 04, 2016	33.87	33.94	33.70	33.71	41,053	-0.26(-0.76%)
Nov 03, 2016	34.34	34.46	33.95	33.97	242,341	-0.32(-0.95%)
Nov 02, 2016	34.54	34.60	34.20	34.30	143,740	-0.46(-1.33%)
Nov 01, 2016	35.02	35.07	34.50	34.76	224,538	-0.12(-0.35%)
Oct 31, 2016	34.92	35.11	34.88	34.88	53,837	+0.06(+0.19%)
Oct 28, 2016	34.88	35.10	34.69	34.81	43,600	-0.14(-0.39%)
Oct 27, 2016	35.24	35.24	34.94	34.95	56,430	-0.24(-0.67%)
Oct 26, 2016	35.23	35.29	35.07	35.19	34,539	-0.20(-0.57%)
Oct 25, 2016	35.38	35.46	35.30	35.39	34,032	+0.00(+0.00%)
Oct 24, 2016	35.35	35.48	35.33	35.39	31,129	+0.10(+0.28%)
Oct 21, 2016	35.17	35.31	35.15	35.29	19,785	+0.01(+0.02%)
Oct 20, 2016	35.22	35.37	35.15	35.29	178,889	-0.05(-0.14%)
Oct 19, 2016	35.29	35.37	35.11	35.33	24,135	+0.17(+0.48%)
Oct 18, 2016	35.08	35.16	34.98	35.16	48,981	+0.55(+1.59%)
Oct 17, 2016	34.66	34.68	34.55	34.61	112,726	-0.06(-0.19%)
Oct 14, 2016	34.82	34.90	34.65	34.68	35,599	+0.12(+0.35%)
Oct 13, 2016	34.46	34.74	34.30	34.56	76,258	-0.11(-0.33%)
Oct 12, 2016	34.71	34.87	34.60	34.67	98,474	-0.12(-0.35%)
Oct 11, 2016	34.98	34.98	34.64	34.79	477,631	-0.71(-2.01%)
Oct 10, 2016	35.45	35.64	35.37	35.50	223,383	+0.15(+0.41%)
Oct 07, 2016	35.46	35.53	35.12	35.36	140,185	-0.09(-0.25%)
Oct 06, 2016	35.28	35.49	35.23	35.45	136,849	-0.05(-0.14%)
Oct 05, 2016	35.24	35.54	35.18	35.50	1,632,437	+0.50(+1.44%)
Oct 04, 2016	35.20	35.33	34.84	34.99	122,891	-0.29(-0.83%)
Oct 03, 2016	35.07	35.29	35.00	35.29	124,374	+0.28(+0.79%)
Sep 30, 2016	34.87	35.08	34.72	35.01	139,210	+0.48(+1.39%)
Sep 29, 2016	34.86	34.99	34.52	34.53	83,076	-0.73(-2.07%)
Sep 28, 2016	35.03	35.32	34.76	35.26	71,260	+0.36(+1.02%)
Sep 27, 2016	34.74	34.99	34.71	34.90	142,408	+0.19(+0.54%)
Sep 26, 2016	34.72	34.94	34.69	34.72	27,757	-0.37(-1.04%)
Sep 23, 2016	35.25	35.30	34.99	35.08	63,225	-0.30(-0.85%)
Sep 22, 2016	35.51	35.58	35.28	35.38	40,601	+0.02(+0.05%)
Sep 21, 2016	34.90	35.42	34.86	35.37	47,983	+0.75(+2.18%)
Sep 20, 2016	34.77	34.77	34.59	34.61	68,258	+0.02(+0.07%)
Sep 19, 2016	34.77	34.86	34.51	34.59	41,484	+0.15(+0.45%)
Sep 16, 2016	34.34	34.49	34.14	34.43	82,230	-0.14(-0.40%)
Sep 15, 2016	34.39	34.67	34.18	34.57	156,906	+0.54(+1.57%)
Sep 14, 2016	34.10	34.34	34.03	34.04	31,003	+0.22(+0.65%)
Sep 13, 2016	34.10	34.10	33.62	33.82	85,148	-0.74(-2.14%)
Sep 12, 2016	34.03	34.65	33.97	34.56	70,436	+0.11(+0.31%)
Sep 09, 2016	34.99	34.99	34.39	34.45	74,434	-0.92(-2.61%)
Sep 08, 2016	35.44	35.50	35.31	35.37	80,570	+0.03(+0.09%)
Sep 07, 2016	35.39	35.40	35.21	35.34	96,432	-0.05(-0.14%)
Sep 06, 2016	35.07	35.39	34.97	35.39	155,538	+0.67(+1.92%)
Sep 02, 2016	34.81	34.73	34.73	34.73	32,792	+0.36(+1.04%)

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.