Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.42	34.42	33.82	33.96	64,865	-0.15(-0.43%)
Nov 29, 2016	34.00	34.31	34.00	34.10	31,279	+0.01(+0.03%)
Nov 28, 2016	34.56	34.56	34.08	34.10	13,202	-0.59(-1.69%)
Nov 25, 2016	34.48	34.68	34.46	34.68	14,814	+0.20(+0.57%)
Nov 23, 2016		34.49	34.49	34.49	0	+0.25(+0.74%)
Nov 22, 2016	34.08	34.23	33.94	34.23	21,622	+0.28(+0.83%)
Nov 21, 2016	34.08	34.08	33.80	33.95	50,173	+0.05(+0.15%)
Nov 18, 2016	33.82	33.90	33.67	33.90	33,064	+0.15(+0.44%)
Nov 17, 2016	33.62	33.86	33.60	33.75	41,301	+0.32(+0.94%)
Nov 16, 2016	33.38	33.52	33.35	33.43	8,692	+0.01(+0.04%)
Nov 15, 2016	33.26	33.54	33.16	33.42	25,650	+0.14(+0.41%)
Nov 14, 2016	33.45	33.45	33.03	33.28	40,029	+0.39(+1.20%)
Nov 11, 2016	32.09	32.97	32.09	32.89	47,962	+0.84(+2.62%)
Nov 10, 2016	32.00	32.34	31.82	32.05	46,585	+0.38(+1.20%)
Nov 09, 2016	30.52	31.68	30.52	31.67	19,318	+1.08(+3.52%)
Nov 08, 2016	30.24	30.63	30.24	30.59	3,149	+0.13(+0.42%)
Nov 07, 2016	30.27	30.48	30.22	30.46	32,118	+0.77(+2.60%)
Nov 04, 2016	29.58	29.98	29.57	29.69	26,829	+0.31(+1.07%)
Nov 03, 2016	29.65	29.65	29.38	29.38	24,244	-0.26(-0.89%)
Nov 02, 2016	30.12	30.12	29.64	29.64	27,657	-0.52(-1.72%)
Nov 01, 2016	30.54	30.54	29.93	30.16	40,723	-0.36(-1.19%)
Oct 31, 2016	30.35	30.52	30.32	30.52	8,842	+0.14(+0.45%)
Oct 28, 2016	30.50	30.68	30.33	30.39	11,183	-0.04(-0.13%)
Oct 27, 2016	30.82	30.82	30.43	30.43	14,275	-0.54(-1.74%)
Oct 26, 2016	31.30	31.31	30.90	30.96	70,229	-0.45(-1.43%)
Oct 25, 2016	31.71	31.86	31.38	31.41	50,825	-0.37(-1.17%)
Oct 24, 2016	31.84	31.89	31.71	31.79	9,426	+0.24(+0.78%)
Oct 21, 2016	31.46	31.55	31.36	31.54	4,084	-0.06(-0.18%)
Oct 20, 2016	31.63	31.67	31.50	31.60	6,960	-0.12(-0.38%)
Oct 19, 2016	31.54	31.82	31.45	31.72	23,637	+0.09(+0.28%)
Oct 18, 2016	31.68	31.76	31.59	31.63	8,563	+0.16(+0.50%)
Oct 17, 2016	31.54	31.54	31.42	31.47	8,172	-0.07(-0.23%)
Oct 14, 2016	31.92	31.95	31.54	31.54	35,376	-0.22(-0.70%)
Oct 13, 2016	31.65	31.87	31.52	31.77	21,573	-0.28(-0.88%)
Oct 12, 2016	32.11	32.22	32.01	32.05	27,428	-0.11(-0.33%)
Oct 11, 2016	32.80	32.80	32.01	32.16	17,099	-0.77(-2.33%)
Oct 10, 2016	32.97	33.02	32.93	32.93	3,656	+0.33(+1.01%)
Oct 07, 2016	32.75	32.75	32.44	32.60	10,368	-0.18(-0.54%)
Oct 06, 2016	32.63	32.79	32.51	32.77	12,187	-0.04(-0.12%)
Oct 05, 2016	32.93	32.95	32.75	32.81	93,901	+0.05(+0.15%)
Oct 04, 2016	33.07	33.07	32.65	32.76	16,512	-0.12(-0.36%)
Oct 03, 2016	32.86	32.93	32.71	32.88	101,316	-0.21(-0.62%)
Sep 30, 2016	32.96	33.21	32.75	33.09	36,454	+0.32(+0.99%)
Sep 29, 2016	33.09	33.09	32.73	32.76	15,626	-0.50(-1.50%)
Sep 28, 2016	33.18	33.26	32.93	33.26	15,698	+0.17(+0.50%)
Sep 27, 2016	33.05	33.11	32.97	33.10	5,174	+0.15(+0.45%)
Sep 26, 2016	33.06	33.13	32.95	32.95	4,718	-0.28(-0.85%)
Sep 23, 2016	33.35	33.35	33.22	33.23	7,257	-0.21(-0.61%)
Sep 22, 2016	33.13	33.44	33.13	33.44	9,109	+0.49(+1.48%)
Sep 21, 2016	32.73	32.95	32.49	32.95	36,626	+0.41(+1.27%)
Sep 20, 2016	32.76	32.76	32.47	32.54	8,540	+0.02(+0.06%)
Sep 19, 2016	33.05	33.05	32.49	32.52	14,051	+0.11(+0.33%)
Sep 16, 2016	32.27	32.41	32.19	32.41	2,929	+0.10(+0.30%)
Sep 15, 2016	32.06	32.31	31.90	32.31	9,286	+0.37(+1.16%)
Sep 14, 2016	32.01	32.10	31.94	31.94	9,982	+0.05(+0.15%)
Sep 13, 2016	32.38	32.38	31.79	31.89	7,852	-0.49(-1.51%)
Sep 12, 2016	32.09	32.40	32.05	32.38	9,923	+0.24(+0.76%)
Sep 09, 2016	32.81	32.81	32.10	32.14	15,023	-0.96(-2.90%)
Sep 08, 2016	33.05	33.09	33.04	33.09	6,067	-0.09(-0.27%)
Sep 07, 2016	32.93	33.18	32.93	33.18	9,238	+0.23(+0.71%)
Sep 06, 2016	33.04	33.04	32.89	32.95	4,696	-0.02(-0.06%)
Sep 02, 2016	32.77	32.97	32.97	32.97	10,634	+0.33(+1.02%)

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.