Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.70	33.74	33.55	33.55	3,893,734	-0.02(-0.07%)
Nov 29, 2016	33.39	33.68	33.36	33.58	3,009,921	+0.14(+0.41%)
Nov 28, 2016	33.52	33.53	33.38	33.44	472,089	-0.18(-0.54%)
Nov 25, 2016	33.65	33.65	33.55	33.62	248,190	+0.07(+0.20%)
Nov 23, 2016		33.55	33.55	33.55	0	-0.14(-0.41%)
Nov 22, 2016	33.61	33.70	33.53	33.69	437,347	+0.16(+0.48%)
Nov 21, 2016	33.33	33.53	33.33	33.53	606,949	+0.34(+1.01%)
Nov 18, 2016	33.25	33.33	33.12	33.20	329,476	-0.39(-1.15%)
Nov 17, 2016	33.49	33.65	33.42	33.58	391,985	+0.17(+0.50%)
Nov 16, 2016	33.45	33.55	33.36	33.42	328,560	-0.39(-1.14%)
Nov 15, 2016	33.49	33.80	33.47	33.80	5,415,278	+0.19(+0.56%)
Nov 14, 2016	33.47	33.65	33.44	33.61	414,935	-0.09(-0.28%)
Nov 11, 2016	33.67	33.78	33.48	33.71	1,502,508	-0.07(-0.22%)
Nov 10, 2016	33.90	34.01	33.55	33.78	1,970,641	+0.09(+0.28%)
Nov 09, 2016	33.30	33.83	33.30	33.69	459,135	+0.06(+0.17%)
Nov 08, 2016	33.37	33.72	33.36	33.63	138,744	+0.12(+0.35%)
Nov 07, 2016	33.43	33.51	33.35	33.51	219,858	+0.54(+1.64%)
Nov 04, 2016	33.04	33.17	32.96	32.97	308,859	-0.37(-1.12%)
Nov 03, 2016	33.44	33.52	33.26	33.34	514,816	+0.04(+0.11%)
Nov 02, 2016	33.51	33.58	33.25	33.31	257,650	-0.26(-0.78%)
Nov 01, 2016	33.82	33.85	33.48	33.57	731,346	-0.18(-0.54%)
Oct 31, 2016	33.69	33.79	33.59	33.75	318,308	+0.06(+0.17%)
Oct 28, 2016	33.63	33.79	33.60	33.69	209,461	+0.03(+0.09%)
Oct 27, 2016	33.76	33.78	33.62	33.66	260,208	-0.02(-0.07%)
Oct 26, 2016	33.61	33.78	33.60	33.69	254,416	-0.09(-0.26%)
Oct 25, 2016	33.71	33.83	33.67	33.77	206,754	+0.00(+0.00%)
Oct 24, 2016	33.83	33.89	33.68	33.77	239,534	+0.04(+0.13%)
Oct 21, 2016	33.47	33.73	33.47	33.73	150,206	+0.03(+0.09%)
Oct 20, 2016	33.57	33.79	33.57	33.70	226,257	+0.09(+0.28%)
Oct 19, 2016	33.50	33.66	33.50	33.61	234,926	+0.11(+0.33%)
Oct 18, 2016	33.48	33.56	33.38	33.50	375,631	+0.42(+1.28%)
Oct 17, 2016	33.09	33.20	33.04	33.07	252,189	-0.09(-0.26%)
Oct 14, 2016	33.30	33.42	33.14	33.16	264,938	+0.10(+0.31%)
Oct 13, 2016	32.79	33.15	32.72	33.06	247,466	-0.20(-0.61%)
Oct 12, 2016	33.23	33.35	33.17	33.26	477,653	-0.04(-0.11%)
Oct 11, 2016	33.68	33.68	33.19	33.30	256,080	-0.52(-1.53%)
Oct 10, 2016	33.71	33.90	33.71	33.82	238,934	+0.17(+0.50%)
Oct 07, 2016	33.70	33.71	33.40	33.65	277,489	-0.16(-0.48%)
Oct 06, 2016	33.82	33.83	33.69	33.81	741,543	-0.14(-0.41%)
Oct 05, 2016	33.85	33.98	33.80	33.95	283,111	+0.32(+0.96%)
Oct 04, 2016	33.82	33.90	33.53	33.63	834,874	+0.00(+0.00%)
Oct 03, 2016	33.61	33.70	33.51	33.63	407,806	-0.08(-0.24%)
Sep 30, 2016	33.51	33.83	33.49	33.71	295,669	+0.26(+0.76%)
Sep 29, 2016	33.79	33.86	33.34	33.45	472,975	-0.33(-0.97%)
Sep 28, 2016	33.60	33.78	33.38	33.78	186,474	+0.26(+0.78%)
Sep 27, 2016	33.20	33.53	33.20	33.52	476,474	+0.08(+0.24%)
Sep 26, 2016	33.42	33.50	33.36	33.44	222,930	-0.32(-0.95%)
Sep 23, 2016	33.77	33.92	33.76	33.76	214,936	-0.36(-1.05%)
Sep 22, 2016	34.26	34.37	34.08	34.12	220,168	+0.35(+1.04%)
Sep 21, 2016	33.52	33.80	33.33	33.77	179,676	+0.69(+2.08%)
Sep 20, 2016	33.16	33.22	33.01	33.08	393,048	+0.14(+0.42%)
Sep 19, 2016	33.04	33.13	32.88	32.94	784,269	+0.22(+0.67%)
Sep 16, 2016	32.72	32.80	32.62	32.72	438,963	-0.50(-1.49%)
Sep 15, 2016	32.92	33.27	32.84	33.22	541,267	+0.31(+0.93%)
Sep 14, 2016	32.91	33.11	32.85	32.91	1,342,207	-0.08(-0.24%)
Sep 13, 2016	33.31	33.33	32.84	32.99	840,038	-0.84(-2.48%)
Sep 12, 2016	33.29	33.83	33.25	33.83	224,980	+0.23(+0.67%)
Sep 09, 2016	34.01	34.01	33.59	33.61	215,572	-0.60(-1.75%)
Sep 08, 2016	34.16	34.32	34.08	34.20	161,964	+0.00(+0.00%)
Sep 07, 2016	34.26	34.31	34.12	34.20	200,852	+0.04(+0.11%)
Sep 06, 2016	34.09	34.19	34.03	34.17	522,815	+0.18(+0.52%)
Sep 02, 2016	33.94	33.99	33.99	33.99	198,294	+0.44(+1.31%)

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.