Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.11	34.11	33.77	33.78	449,095	-0.26(-0.77%)
Nov 29, 2016	33.98	34.16	33.95	34.04	304,510	+0.12(+0.36%)
Nov 28, 2016	34.22	34.22	33.83	33.92	402,825	-0.37(-1.06%)
Nov 25, 2016	34.27	34.36	34.25	34.28	98,096	+0.07(+0.22%)
Nov 23, 2016		34.21	34.21	34.21	0	+0.14(+0.41%)
Nov 22, 2016	33.83	34.10	33.83	34.07	368,190	+0.43(+1.28%)
Nov 21, 2016	33.56	33.69	33.51	33.64	291,007	+0.19(+0.56%)
Nov 18, 2016	33.59	33.65	33.44	33.45	568,959	-0.23(-0.69%)
Nov 17, 2016	33.23	33.70	33.23	33.68	1,340,180	+0.37(+1.10%)
Nov 16, 2016	33.18	33.40	33.18	33.32	745,817	+0.07(+0.23%)
Nov 15, 2016	33.31	33.37	33.06	33.24	1,670,510	-0.04(-0.11%)
Nov 14, 2016	32.88	33.50	32.88	33.28	1,218,277	+0.52(+1.60%)
Nov 11, 2016	32.41	32.87	32.36	32.76	27,147,934	+0.21(+0.63%)
Nov 10, 2016	32.07	32.93	32.07	32.55	6,937,088	+0.47(+1.46%)
Nov 09, 2016	31.35	32.20	31.30	32.08	9,708,989	+0.17(+0.53%)
Nov 08, 2016	31.77	32.00	31.52	31.91	572,984	-0.03(-0.09%)
Nov 07, 2016	31.78	31.97	31.69	31.94	349,333	+0.62(+1.97%)
Nov 04, 2016	31.31	31.72	31.28	31.32	347,897	+0.07(+0.24%)
Nov 03, 2016	31.49	31.62	31.22	31.25	426,281	-0.22(-0.71%)
Nov 02, 2016	31.65	31.75	31.39	31.47	743,320	-0.27(-0.85%)
Nov 01, 2016	32.11	32.13	31.53	31.75	647,897	-0.33(-1.02%)
Oct 31, 2016	32.01	32.10	31.97	32.07	154,475	+0.16(+0.50%)
Oct 28, 2016	31.67	32.16	31.67	31.91	289,472	+0.19(+0.59%)
Oct 27, 2016	32.25	32.25	31.68	31.73	238,238	-0.47(-1.45%)
Oct 26, 2016	32.01	32.32	32.01	32.20	268,682	+0.05(+0.15%)
Oct 25, 2016	32.42	32.42	32.11	32.15	833,139	-0.43(-1.32%)
Oct 24, 2016	32.58	32.70	32.51	32.58	177,076	+0.18(+0.55%)
Oct 21, 2016	32.18	32.46	32.07	32.40	87,279	+0.07(+0.23%)
Oct 20, 2016	32.38	32.44	32.22	32.33	229,639	-0.14(-0.43%)
Oct 19, 2016	32.28	32.51	32.20	32.47	153,964	+0.22(+0.67%)
Oct 18, 2016	32.44	32.44	32.21	32.25	214,223	+0.10(+0.32%)
Oct 17, 2016	32.27	32.40	32.14	32.15	138,149	-0.18(-0.55%)
Oct 14, 2016	32.53	32.64	32.31	32.33	170,276	-0.07(-0.20%)
Oct 13, 2016	32.40	32.50	32.10	32.39	493,968	-0.25(-0.77%)
Oct 12, 2016	32.58	32.77	32.58	32.64	178,264	+0.06(+0.17%)
Oct 11, 2016	32.94	32.94	32.49	32.59	314,977	-0.44(-1.33%)
Oct 10, 2016	33.11	33.24	33.02	33.03	167,170	+0.03(+0.09%)
Oct 07, 2016	33.22	33.27	32.90	33.00	157,048	-0.16(-0.48%)
Oct 06, 2016	33.11	33.21	32.92	33.16	143,372	-0.04(-0.11%)
Oct 05, 2016	33.00	33.31	33.00	33.20	401,242	+0.25(+0.77%)
Oct 04, 2016	33.00	33.17	32.84	32.94	487,323	-0.06(-0.17%)
Oct 03, 2016	32.97	33.09	32.90	33.00	1,273,470	+0.01(+0.03%)
Sep 30, 2016	32.80	33.09	32.73	32.99	268,955	+0.34(+1.03%)
Sep 29, 2016	32.93	33.03	32.61	32.65	347,625	-0.33(-0.99%)
Sep 28, 2016	32.99	33.08	32.77	32.98	222,693	+0.03(+0.08%)
Sep 27, 2016	32.75	33.00	32.75	32.95	211,459	+0.19(+0.57%)
Sep 26, 2016	32.99	32.99	32.75	32.77	179,370	-0.35(-1.05%)
Sep 23, 2016	33.05	33.26	33.01	33.11	161,163	-0.02(-0.06%)
Sep 22, 2016	32.99	33.17	32.99	33.13	185,878	+0.30(+0.91%)
Sep 21, 2016	32.63	32.87	32.48	32.83	254,138	+0.26(+0.80%)
Sep 20, 2016	32.83	32.83	32.50	32.57	228,408	-0.17(-0.51%)
Sep 19, 2016	32.78	32.95	32.62	32.74	232,911	+0.09(+0.29%)
Sep 16, 2016	32.71	32.74	32.52	32.64	193,890	-0.14(-0.43%)
Sep 15, 2016	32.44	32.82	32.36	32.78	172,482	+0.32(+0.98%)
Sep 14, 2016	32.50	32.65	32.33	32.47	266,038	+0.00(+0.00%)
Sep 13, 2016	32.66	32.80	32.33	32.47	341,120	-0.41(-1.25%)
Sep 12, 2016	32.24	32.95	32.11	32.88	428,669	+0.47(+1.44%)
Sep 09, 2016	33.05	33.24	32.40	32.41	341,136	-0.83(-2.50%)
Sep 08, 2016	33.48	33.48	33.24	33.24	585,107	-0.37(-1.11%)
Sep 07, 2016	33.35	33.62	33.35	33.62	228,212	+0.23(+0.70%)
Sep 06, 2016	33.49	33.51	33.22	33.38	338,015	-0.09(-0.28%)
Sep 02, 2016	33.43	33.48	33.48	33.48	230,745	+0.10(+0.31%)

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.