Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.88	34.88	34.73	34.75	2,925,459	-0.01(-0.02%)
Nov 29, 2016	34.62	34.82	34.54	34.76	3,731,997	+0.16(+0.46%)
Nov 28, 2016	34.69	34.72	34.58	34.60	3,217,973	-0.13(-0.37%)
Nov 25, 2016	34.75	34.75	34.65	34.73	2,019,858	+0.12(+0.34%)
Nov 23, 2016		34.61	34.61	34.61	0	-0.14(-0.41%)
Nov 22, 2016	34.76	34.76	34.60	34.75	2,479,783	+0.14(+0.41%)
Nov 21, 2016	34.44	34.62	34.44	34.61	2,261,872	+0.33(+0.95%)
Nov 18, 2016	34.38	34.40	34.23	34.28	1,943,248	-0.29(-0.83%)
Nov 17, 2016	34.52	34.67	34.50	34.57	3,347,325	+0.17(+0.49%)
Nov 16, 2016	34.39	34.48	34.34	34.40	2,346,786	-0.33(-0.94%)
Nov 15, 2016	34.42	34.73	34.42	34.73	3,174,437	+0.29(+0.83%)
Nov 14, 2016	34.42	34.47	34.29	34.44	4,405,305	-0.25(-0.71%)
Nov 11, 2016	34.77	34.78	34.46	34.69	1,873,696	-0.32(-0.91%)
Nov 10, 2016	35.23	35.29	34.80	35.00	3,151,330	-0.25(-0.72%)
Nov 09, 2016	35.00	35.44	34.99	35.26	4,480,919	-0.20(-0.56%)
Nov 08, 2016	35.23	35.55	35.16	35.46	1,282,503	+0.10(+0.29%)
Nov 07, 2016	35.19	35.36	35.17	35.35	1,387,386	+0.64(+1.86%)
Nov 04, 2016	34.81	34.90	34.69	34.71	2,675,448	-0.32(-0.91%)
Nov 03, 2016	35.16	35.22	34.97	35.03	2,136,978	-0.06(-0.16%)
Nov 02, 2016	35.30	35.34	35.01	35.08	2,575,040	-0.28(-0.79%)
Nov 01, 2016	35.66	35.66	35.20	35.36	2,729,845	-0.14(-0.40%)
Oct 31, 2016	35.47	35.56	35.40	35.50	3,174,178	+0.05(+0.13%)
Oct 28, 2016	35.48	35.58	35.36	35.46	4,223,134	-0.06(-0.18%)
Oct 27, 2016	35.69	35.69	35.50	35.52	1,936,069	-0.03(-0.09%)
Oct 26, 2016	35.59	35.69	35.50	35.55	1,447,120	-0.22(-0.62%)
Oct 25, 2016	35.76	35.82	35.66	35.77	1,509,876	-0.02(-0.07%)
Oct 24, 2016	35.90	35.93	35.73	35.80	1,702,247	+0.02(+0.07%)
Oct 21, 2016	35.61	35.78	35.56	35.77	1,398,117	-0.07(-0.20%)
Oct 20, 2016	35.77	35.93	35.72	35.85	1,402,586	+0.01(+0.02%)
Oct 19, 2016	35.76	35.90	35.74	35.84	1,018,679	+0.13(+0.36%)
Oct 18, 2016	35.75	35.77	35.62	35.71	2,765,220	+0.43(+1.22%)
Oct 17, 2016	35.32	35.39	35.25	35.28	1,753,582	-0.06(-0.18%)
Oct 14, 2016	35.52	35.62	35.35	35.35	1,886,693	+0.07(+0.20%)
Oct 13, 2016	35.07	35.36	34.92	35.27	2,232,825	-0.19(-0.54%)
Oct 12, 2016	35.44	35.54	35.35	35.46	1,979,935	-0.02(-0.07%)
Oct 11, 2016	35.81	35.81	35.38	35.49	1,776,553	-0.56(-1.54%)
Oct 10, 2016	35.97	36.15	35.97	36.05	878,440	+0.16(+0.44%)
Oct 07, 2016	36.00	36.00	35.63	35.89	2,994,230	-0.21(-0.57%)
Oct 06, 2016	36.06	36.11	35.95	36.09	1,486,444	-0.15(-0.42%)
Oct 05, 2016	36.20	36.28	36.11	36.24	1,776,326	+0.26(+0.73%)
Oct 04, 2016	36.22	36.29	35.87	35.98	2,638,766	-0.14(-0.40%)
Oct 03, 2016	36.09	36.15	35.99	36.12	1,868,433	+0.01(+0.02%)
Sep 30, 2016	35.97	36.21	35.92	36.12	2,664,483	+0.21(+0.60%)
Sep 29, 2016	36.24	36.34	35.79	35.90	2,224,771	-0.45(-1.25%)
Sep 28, 2016	36.16	36.36	35.92	36.36	2,189,176	+0.31(+0.86%)
Sep 27, 2016	35.78	36.06	35.71	36.05	2,009,689	+0.24(+0.67%)
Sep 26, 2016	35.91	35.93	35.79	35.81	1,700,678	-0.36(-0.99%)
Sep 23, 2016	36.22	36.32	36.15	36.16	3,535,315	-0.38(-1.04%)
Sep 22, 2016	36.64	36.76	36.48	36.55	3,137,159	+0.35(+0.97%)
Sep 21, 2016	35.87	36.25	35.75	36.20	2,657,116	+0.67(+1.88%)
Sep 20, 2016	35.62	35.67	35.48	35.53	2,285,164	+0.18(+0.52%)
Sep 19, 2016	35.49	35.57	35.32	35.35	3,114,118	+0.23(+0.66%)
Sep 16, 2016	35.19	35.20	35.03	35.12	2,794,168	-0.42(-1.19%)
Sep 15, 2016	35.24	35.60	35.15	35.54	4,052,476	+0.34(+0.97%)
Sep 14, 2016	35.22	35.41	35.14	35.19	3,377,211	+0.02(+0.05%)
Sep 13, 2016	35.52	35.54	35.04	35.18	3,783,392	-0.84(-2.33%)
Sep 12, 2016	35.43	36.04	35.38	36.02	4,282,545	+0.31(+0.86%)
Sep 09, 2016	36.22	36.22	35.71	35.71	3,552,772	-0.83(-2.27%)
Sep 08, 2016	36.62	36.68	36.48	36.54	3,177,453	-0.12(-0.32%)
Sep 07, 2016	36.72	36.74	36.54	36.66	3,705,883	+0.06(+0.17%)
Sep 06, 2016	36.41	36.59	36.38	36.59	1,741,549	+0.37(+1.03%)
Sep 02, 2016	36.14	36.22	36.22	36.22	1,419,142	+0.40(+1.13%)

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.