Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.20	34.20	33.65	33.83	169,791	-0.14(-0.41%)
Nov 29, 2016	34.01	34.20	33.45	33.97	195,918	+0.05(+0.14%)
Nov 28, 2016	33.59	34.11	33.45	33.92	187,641	+0.15(+0.46%)
Nov 25, 2016	33.67	34.00	33.58	33.76	58,697	+0.09(+0.28%)
Nov 23, 2016		33.67	33.67	33.67	0	+0.51(+1.54%)
Nov 22, 2016	32.79	33.58	32.70	33.16	673,100	+0.51(+1.57%)
Nov 21, 2016	32.97	33.35	32.60	32.65	205,960	-0.05(-0.14%)
Nov 18, 2016	32.56	33.09	32.32	32.70	283,601	+0.33(+1.01%)
Nov 17, 2016	32.46	33.02	32.37	32.37	215,539	-0.09(-0.29%)
Nov 16, 2016	32.93	33.16	32.42	32.46	291,005	-0.47(-1.41%)
Nov 15, 2016	33.21	33.21	32.42	32.93	190,386	-0.42(-1.26%)
Nov 14, 2016	33.49	33.86	33.02	33.35	158,462	+0.14(+0.42%)
Nov 11, 2016	32.04	33.63	31.95	33.21	228,446	+1.21(+3.78%)
Nov 10, 2016	31.86	32.32	31.58	32.00	171,828	+0.42(+1.33%)
Nov 09, 2016	30.18	31.86	30.18	31.58	147,455	+0.98(+3.19%)
Nov 08, 2016	30.32	30.93	30.28	30.60	102,532	+0.28(+0.92%)
Nov 07, 2016	30.42	30.56	30.04	30.32	116,042	+0.51(+1.72%)
Nov 04, 2016	29.63	30.23	29.44	29.81	155,084	+0.33(+1.10%)
Nov 03, 2016	29.49	30.00	29.35	29.49	190,043	-0.05(-0.16%)
Nov 02, 2016	29.67	29.74	29.39	29.53	142,447	-0.14(-0.47%)
Nov 01, 2016	29.90	30.04	29.35	29.67	154,249	-0.23(-0.78%)
Oct 31, 2016	29.63	30.00	29.30	29.90	196,592	+0.42(+1.42%)
Oct 28, 2016	29.39	29.86	29.37	29.49	112,407	+0.16(+0.54%)
Oct 27, 2016	29.86	29.90	29.22	29.33	103,908	-0.41(-1.38%)
Oct 26, 2016	29.73	30.16	29.58	29.74	131,210	-0.06(-0.19%)
Oct 25, 2016	29.90	29.96	29.50	29.79	177,391	-0.11(-0.37%)
Oct 24, 2016	29.65	30.05	29.63	29.90	101,527	+0.47(+1.61%)
Oct 21, 2016	29.20	29.44	28.98	29.43	164,691	-0.08(-0.28%)
Oct 20, 2016	28.81	29.73	28.80	29.51	215,234	+0.60(+2.06%)
Oct 19, 2016	28.67	29.37	28.49	28.92	208,185	+0.36(+1.27%)
Oct 18, 2016	28.69	29.73	27.25	28.56	569,342	-2.15(-7.00%)
Oct 17, 2016	30.77	30.92	30.33	30.70	77,925	-0.05(-0.15%)
Oct 14, 2016	30.37	31.09	30.37	30.75	89,394	+0.30(+0.98%)
Oct 13, 2016	30.43	30.56	30.27	30.45	129,121	-0.19(-0.61%)
Oct 12, 2016	30.37	30.78	30.24	30.64	76,278	+0.10(+0.34%)
Oct 11, 2016	30.95	30.98	30.38	30.54	92,568	-0.54(-1.74%)
Oct 10, 2016	30.99	31.23	30.97	31.08	58,012	+0.17(+0.54%)
Oct 07, 2016	31.49	31.62	30.77	30.91	108,722	-0.45(-1.42%)
Oct 06, 2016	31.31	31.42	31.09	31.36	88,419	-0.11(-0.35%)
Oct 05, 2016	31.29	31.57	31.00	31.47	133,772	+0.39(+1.26%)
Oct 04, 2016	31.16	31.39	30.78	31.08	76,865	-0.12(-0.39%)
Oct 03, 2016	31.04	31.29	30.93	31.20	95,904	+0.03(+0.09%)
Sep 30, 2016	31.02	31.23	30.73	31.17	156,468	+0.35(+1.15%)
Sep 29, 2016	31.24	31.24	30.72	30.82	141,885	-0.47(-1.52%)
Sep 28, 2016	31.27	31.42	31.05	31.29	62,201	+0.11(+0.36%)
Sep 27, 2016	30.89	31.22	30.83	31.18	96,075	+0.22(+0.72%)
Sep 26, 2016	31.34	31.52	30.93	30.96	136,646	-0.42(-1.33%)
Sep 23, 2016	31.91	32.01	31.33	31.37	135,544	-0.47(-1.49%)
Sep 22, 2016	31.39	31.95	31.36	31.85	145,271	+0.73(+2.33%)
Sep 21, 2016	31.25	31.41	30.88	31.12	168,920	+0.07(+0.21%)
Sep 20, 2016	31.12	31.38	30.96	31.06	112,717	+0.23(+0.75%)
Sep 19, 2016	30.82	31.08	30.67	30.83	201,017	+0.23(+0.76%)
Sep 16, 2016	30.56	30.89	30.41	30.59	516,536	+0.08(+0.27%)
Sep 15, 2016	30.23	30.65	30.19	30.51	282,531	+0.35(+1.16%)
Sep 14, 2016	30.23	30.38	29.67	30.16	110,249	-0.12(-0.40%)
Sep 13, 2016	30.37	30.52	30.12	30.28	138,434	-0.33(-1.06%)
Sep 12, 2016	29.85	30.63	29.85	30.61	182,564	+0.63(+2.11%)
Sep 09, 2016	30.30	30.46	29.96	29.97	207,394	-0.60(-1.98%)
Sep 08, 2016	30.83	30.83	30.51	30.58	176,767	-0.30(-0.98%)
Sep 07, 2016	30.85	31.03	30.63	30.88	425,496	+0.03(+0.11%)
Sep 06, 2016	31.08	31.08	30.53	30.85	309,899	-0.06(-0.20%)
Sep 02, 2016	30.90	30.91	30.91	30.91	1,177,860	+0.21(+0.70%)

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.