Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.19	34.39	34.16	34.38	2,607,796	+0.07(+0.21%)
Nov 29, 2016	34.36	34.42	34.22	34.31	1,762,505	-0.05(-0.13%)
Nov 28, 2016	34.26	34.39	34.22	34.36	2,749,358	+0.15(+0.43%)
Nov 25, 2016	34.27	34.29	34.21	34.21	761,913	-0.12(-0.35%)
Nov 23, 2016		34.33	34.33	34.33	0	-0.05(-0.13%)
Nov 22, 2016	34.37	34.49	34.33	34.37	2,970,183	-0.06(-0.19%)
Nov 21, 2016	34.59	34.60	34.42	34.44	2,753,572	-0.26(-0.74%)
Nov 18, 2016	34.60	34.72	34.57	34.70	1,686,441	+0.09(+0.27%)
Nov 17, 2016	34.76	34.79	34.60	34.60	1,949,559	-0.17(-0.48%)
Nov 16, 2016	34.84	34.86	34.74	34.77	1,990,122	+0.06(+0.19%)
Nov 15, 2016	34.92	34.96	34.71	34.71	4,380,504	-0.29(-0.82%)
Nov 14, 2016	34.92	35.13	34.89	34.99	6,615,700	-0.02(-0.05%)
Nov 11, 2016	35.07	35.20	34.98	35.01	9,472,606	+0.05(+0.13%)
Nov 10, 2016	34.88	35.21	34.72	34.96	8,947,017	-0.06(-0.18%)
Nov 09, 2016	35.71	35.73	34.91	35.03	17,389,600	-0.36(-1.02%)
Nov 08, 2016	35.66	35.70	35.30	35.39	4,949,867	-0.19(-0.54%)
Nov 07, 2016	35.87	35.89	35.56	35.58	5,168,086	-0.80(-2.20%)
Nov 04, 2016	36.32	36.40	36.14	36.38	4,979,554	+0.07(+0.20%)
Nov 03, 2016	36.12	36.39	36.09	36.31	5,921,306	+0.15(+0.41%)
Nov 02, 2016	36.01	36.25	35.95	36.16	5,350,196	+0.19(+0.54%)
Nov 01, 2016	35.64	36.19	35.62	35.97	4,106,153	+0.28(+0.77%)
Oct 31, 2016	35.66	35.73	35.59	35.69	2,299,959	-0.01(-0.03%)
Oct 28, 2016	35.60	35.83	35.46	35.70	3,976,538	+0.10(+0.28%)
Oct 27, 2016	35.37	35.61	35.36	35.60	1,649,661	+0.10(+0.29%)
Oct 26, 2016	35.59	35.63	35.39	35.50	1,417,573	+0.08(+0.23%)
Oct 25, 2016	35.34	35.45	35.30	35.42	1,375,562	+0.09(+0.26%)
Oct 24, 2016	35.30	35.37	35.24	35.32	1,693,859	-0.15(-0.42%)
Oct 21, 2016	35.63	35.66	35.44	35.47	1,499,881	-0.01(-0.03%)
Oct 20, 2016	35.48	35.60	35.37	35.48	4,285,885	+0.06(+0.18%)
Oct 19, 2016	35.45	35.52	35.36	35.42	1,725,391	-0.09(-0.26%)
Oct 18, 2016	35.42	35.59	35.41	35.51	2,490,930	-0.20(-0.57%)
Oct 17, 2016	35.62	35.77	35.57	35.71	3,785,142	+0.11(+0.31%)
Oct 14, 2016	35.43	35.63	35.34	35.60	9,894,947	-0.03(-0.08%)
Oct 13, 2016	35.77	35.93	35.53	35.63	3,922,727	+0.12(+0.34%)
Oct 12, 2016	35.52	35.62	35.41	35.51	2,082,572	-0.04(-0.10%)
Oct 11, 2016	35.19	35.69	35.19	35.54	3,229,853	+0.43(+1.23%)
Oct 10, 2016	35.11	35.14	35.03	35.11	2,219,855	-0.18(-0.50%)
Oct 07, 2016	35.13	35.43	35.09	35.29	2,262,611	+0.12(+0.34%)
Oct 06, 2016	35.24	35.35	35.14	35.17	1,578,557	-0.04(-0.10%)
Oct 05, 2016	35.26	35.26	35.12	35.20	1,380,010	-0.16(-0.44%)
Oct 04, 2016	35.16	35.47	35.12	35.36	3,748,470	+0.15(+0.42%)
Oct 03, 2016	35.18	35.30	35.14	35.21	1,943,659	+0.13(+0.37%)
Sep 30, 2016	35.21	35.25	34.96	35.08	2,749,454	-0.27(-0.76%)
Sep 29, 2016	35.08	35.46	35.01	35.35	5,157,442	+0.32(+0.92%)
Sep 28, 2016	35.19	35.36	35.02	35.03	2,839,299	-0.22(-0.63%)
Sep 27, 2016	35.47	35.54	35.21	35.25	2,050,065	-0.20(-0.57%)
Sep 26, 2016	35.32	35.48	35.29	35.45	2,090,497	+0.30(+0.87%)
Sep 23, 2016	35.05	35.18	35.02	35.15	1,864,165	+0.19(+0.55%)
Sep 22, 2016	35.00	35.04	34.91	34.95	3,567,707	-0.26(-0.73%)
Sep 21, 2016	35.46	35.58	35.15	35.21	6,030,824	-0.38(-1.06%)
Sep 20, 2016	35.42	35.60	35.40	35.59	2,467,949	-0.01(-0.03%)
Sep 19, 2016	35.47	35.66	35.34	35.60	2,003,118	-0.01(-0.03%)
Sep 16, 2016	35.58	35.73	35.54	35.61	2,392,758	+0.17(+0.47%)
Sep 15, 2016	35.86	35.88	35.39	35.44	3,842,226	-0.37(-1.03%)
Sep 14, 2016	35.80	35.93	35.55	35.81	3,276,588	+0.03(+0.08%)
Sep 13, 2016	35.54	35.92	35.50	35.78	6,646,592	+0.47(+1.33%)
Sep 12, 2016	35.97	35.99	35.22	35.31	6,381,287	-0.50(-1.39%)
Sep 09, 2016	35.22	35.82	35.21	35.81	8,300,167	+0.85(+2.43%)
Sep 08, 2016	34.96	35.03	34.90	34.96	1,962,692	+0.08(+0.24%)
Sep 07, 2016	34.92	35.01	34.86	34.88	1,715,001	-0.01(-0.03%)
Sep 06, 2016	34.95	35.08	34.88	34.89	2,166,485	-0.09(-0.26%)
Sep 02, 2016	35.00	34.98	34.98	34.98	4,911,341	-0.20(-0.58%)

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.