Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.68	33.72	33.54	33.54	3,895,775	-0.02(-0.07%)
Nov 29, 2016	33.37	33.66	33.34	33.56	3,011,500	+0.14(+0.42%)
Nov 28, 2016	33.51	33.51	33.36	33.42	472,336	-0.18(-0.54%)
Nov 25, 2016	33.63	33.63	33.53	33.60	248,320	+0.07(+0.20%)
Nov 23, 2016		33.54	33.54	33.54	0	-0.14(-0.41%)
Nov 22, 2016	33.59	33.68	33.51	33.68	437,577	+0.16(+0.48%)
Nov 21, 2016	33.32	33.51	33.32	33.51	607,267	+0.34(+1.01%)
Nov 18, 2016	33.23	33.32	33.10	33.18	329,649	-0.39(-1.15%)
Nov 17, 2016	33.47	33.63	33.41	33.57	392,191	+0.17(+0.50%)
Nov 16, 2016	33.43	33.53	33.34	33.40	328,732	-0.39(-1.14%)
Nov 15, 2016	33.47	33.78	33.46	33.78	5,418,117	+0.19(+0.56%)
Nov 14, 2016	33.46	33.63	33.42	33.59	415,153	-0.09(-0.28%)
Nov 11, 2016	33.65	33.76	33.46	33.69	1,503,296	-0.07(-0.22%)
Nov 10, 2016	33.88	33.99	33.54	33.76	1,971,675	+0.09(+0.28%)
Nov 09, 2016	33.28	33.81	33.28	33.67	459,376	+0.06(+0.17%)
Nov 08, 2016	33.35	33.70	33.34	33.61	138,816	+0.12(+0.35%)
Nov 07, 2016	33.41	33.49	33.33	33.49	219,973	+0.54(+1.64%)
Nov 04, 2016	33.03	33.15	32.94	32.95	309,021	-0.37(-1.12%)
Nov 03, 2016	33.43	33.50	33.24	33.32	515,086	+0.04(+0.11%)
Nov 02, 2016	33.49	33.56	33.24	33.29	257,785	-0.26(-0.78%)
Nov 01, 2016	33.81	33.84	33.46	33.55	731,729	-0.18(-0.54%)
Oct 31, 2016	33.67	33.77	33.57	33.73	318,475	+0.06(+0.17%)
Oct 28, 2016	33.61	33.77	33.58	33.68	209,571	+0.03(+0.09%)
Oct 27, 2016	33.74	33.76	33.60	33.65	260,345	-0.02(-0.07%)
Oct 26, 2016	33.59	33.76	33.58	33.67	254,549	-0.09(-0.26%)
Oct 25, 2016	33.69	33.81	33.66	33.76	206,862	+0.00(+0.00%)
Oct 24, 2016	33.81	33.87	33.66	33.76	239,660	+0.04(+0.13%)
Oct 21, 2016	33.45	33.71	33.45	33.71	150,285	+0.03(+0.09%)
Oct 20, 2016	33.55	33.77	33.55	33.68	226,376	+0.09(+0.28%)
Oct 19, 2016	33.48	33.65	33.48	33.59	235,049	+0.11(+0.33%)
Oct 18, 2016	33.46	33.54	33.36	33.48	375,828	+0.42(+1.28%)
Oct 17, 2016	33.07	33.18	33.02	33.05	252,321	-0.09(-0.26%)
Oct 14, 2016	33.28	33.41	33.12	33.14	265,077	+0.10(+0.31%)
Oct 13, 2016	32.78	33.13	32.70	33.04	247,596	-0.20(-0.61%)
Oct 12, 2016	33.21	33.33	33.15	33.24	477,903	-0.04(-0.11%)
Oct 11, 2016	33.66	33.66	33.17	33.28	256,214	-0.52(-1.53%)
Oct 10, 2016	33.69	33.89	33.69	33.80	239,060	+0.17(+0.50%)
Oct 07, 2016	33.68	33.69	33.38	33.63	277,635	-0.16(-0.48%)
Oct 06, 2016	33.81	33.81	33.68	33.79	741,931	-0.14(-0.41%)
Oct 05, 2016	33.83	33.96	33.78	33.93	283,259	+0.32(+0.96%)
Oct 04, 2016	33.81	33.89	33.51	33.61	835,311	+0.00(+0.00%)
Oct 03, 2016	33.59	33.68	33.49	33.61	408,020	-0.08(-0.24%)
Sep 30, 2016	33.49	33.81	33.47	33.69	295,824	+0.26(+0.76%)
Sep 29, 2016	33.77	33.84	33.32	33.43	473,223	-0.33(-0.97%)
Sep 28, 2016	33.58	33.76	33.36	33.76	186,572	+0.26(+0.78%)
Sep 27, 2016	33.18	33.51	33.18	33.50	476,723	+0.08(+0.24%)
Sep 26, 2016	33.40	33.48	33.35	33.42	223,047	-0.32(-0.95%)
Sep 23, 2016	33.75	33.90	33.74	33.74	215,049	-0.36(-1.05%)
Sep 22, 2016	34.24	34.35	34.06	34.10	220,283	+0.35(+1.04%)
Sep 21, 2016	33.50	33.78	33.32	33.75	179,770	+0.69(+2.08%)
Sep 20, 2016	33.14	33.20	32.99	33.06	393,254	+0.14(+0.42%)
Sep 19, 2016	33.03	33.11	32.87	32.92	784,680	+0.22(+0.67%)
Sep 16, 2016	32.70	32.78	32.60	32.70	439,194	-0.50(-1.49%)
Sep 15, 2016	32.90	33.25	32.82	33.20	541,551	+0.31(+0.93%)
Sep 14, 2016	32.89	33.09	32.83	32.89	1,342,910	-0.08(-0.24%)
Sep 13, 2016	33.29	33.32	32.82	32.97	840,478	-0.84(-2.48%)
Sep 12, 2016	33.27	33.81	33.23	33.81	225,098	+0.23(+0.67%)
Sep 09, 2016	34.00	34.00	33.57	33.59	215,685	-0.60(-1.75%)
Sep 08, 2016	34.14	34.30	34.06	34.19	162,049	+0.00(+0.00%)
Sep 07, 2016	34.24	34.29	34.10	34.19	200,957	+0.04(+0.11%)
Sep 06, 2016	34.08	34.17	34.02	34.15	523,089	+0.18(+0.52%)
Sep 02, 2016	33.92	33.97	33.97	33.97	198,398	+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.