Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.86	35.63	34.46	34.50	522,226	-0.24(-0.69%)
Nov 29, 2016	35.60	35.75	34.57	34.74	568,619	-0.97(-2.71%)
Nov 28, 2016	36.44	36.44	35.67	35.71	414,449	-0.34(-0.94%)
Nov 25, 2016	35.75	36.13	35.75	36.05	116,024	+0.31(+0.86%)
Nov 23, 2016		35.74	35.74	35.74	0	+0.32(+0.89%)
Nov 22, 2016	35.69	35.93	35.37	35.43	215,869	+0.02(+0.04%)
Nov 21, 2016	34.97	35.78	34.72	35.41	339,934	+0.80(+2.31%)
Nov 18, 2016	33.97	34.71	33.97	34.61	303,878	+0.63(+1.86%)
Nov 17, 2016	34.04	34.37	33.66	33.98	195,090	+0.11(+0.32%)
Nov 16, 2016	34.37	34.50	33.59	33.87	197,342	-0.33(-0.97%)
Nov 15, 2016	33.84	34.65	33.84	34.20	239,309	+0.62(+1.83%)
Nov 14, 2016	33.98	34.02	33.44	33.59	357,426	-0.36(-1.06%)
Nov 11, 2016	33.83	34.53	33.61	33.95	217,467	-0.26(-0.76%)
Nov 10, 2016	34.93	35.05	33.53	34.21	451,229	-0.61(-1.74%)
Nov 09, 2016	34.28	35.09	34.21	34.82	390,398	-0.08(-0.22%)
Nov 08, 2016	35.43	35.61	34.74	34.90	246,237	-0.40(-1.13%)
Nov 07, 2016	34.78	35.33	34.48	35.30	198,467	+0.87(+2.52%)
Nov 04, 2016	34.90	35.22	34.41	34.43	155,103	-0.30(-0.87%)
Nov 03, 2016	34.66	35.22	34.66	34.73	144,775	+0.08(+0.22%)
Nov 02, 2016	35.36	35.36	34.66	34.66	722,139	-0.82(-2.31%)
Nov 01, 2016	36.05	36.06	35.33	35.48	258,440	-0.50(-1.38%)
Oct 31, 2016	35.83	36.10	35.62	35.97	203,610	+0.23(+0.65%)
Oct 28, 2016	35.41	36.11	35.38	35.74	192,902	+0.20(+0.57%)
Oct 27, 2016	35.67	35.73	35.19	35.54	184,281	-0.08(-0.23%)
Oct 26, 2016	35.44	35.72	35.29	35.62	139,453	-0.03(-0.08%)
Oct 25, 2016	35.49	35.71	35.18	35.65	133,670	+0.20(+0.57%)
Oct 24, 2016	35.40	35.63	35.03	35.45	248,910	+0.10(+0.28%)
Oct 21, 2016	35.94	35.98	35.30	35.35	353,349	-0.66(-1.84%)
Oct 20, 2016	35.90	36.16	35.64	36.01	179,006	+0.14(+0.38%)
Oct 19, 2016	35.41	35.94	34.97	35.88	283,712	+0.47(+1.32%)
Oct 18, 2016	35.15	35.48	34.68	35.41	265,119	+0.58(+1.67%)
Oct 17, 2016	34.42	34.88	34.27	34.83	284,371	+0.57(+1.67%)
Oct 14, 2016	33.99	34.51	33.84	34.26	231,463	+0.44(+1.31%)
Oct 13, 2016	33.81	34.35	33.68	33.81	197,068	-0.21(-0.62%)
Oct 12, 2016	33.83	34.20	33.66	34.02	127,726	+0.35(+1.05%)
Oct 11, 2016	33.98	34.22	33.43	33.67	309,318	-0.26(-0.75%)
Oct 10, 2016	33.79	34.23	33.75	33.93	159,440	+0.19(+0.56%)
Oct 07, 2016	34.22	34.32	33.53	33.74	184,710	-0.51(-1.50%)
Oct 06, 2016	34.09	34.25	33.60	34.25	201,483	+0.30(+0.89%)
Oct 05, 2016	34.16	34.26	33.56	33.95	260,674	+0.24(+0.72%)
Oct 04, 2016	34.26	34.26	33.39	33.71	247,443	-0.38(-1.11%)
Oct 03, 2016	34.54	34.55	33.81	34.08	214,833	-0.32(-0.92%)
Sep 30, 2016	34.44	34.66	33.98	34.40	222,337	+0.03(+0.09%)
Sep 29, 2016	34.66	34.76	34.34	34.37	185,716	-0.29(-0.83%)
Sep 28, 2016	34.51	34.84	34.28	34.66	169,233	+0.17(+0.50%)
Sep 27, 2016	34.63	34.67	34.35	34.48	129,248	-0.08(-0.22%)
Sep 26, 2016	34.28	34.70	34.24	34.56	219,184	+0.07(+0.20%)
Sep 23, 2016	34.68	34.84	34.30	34.49	123,170	-0.30(-0.87%)
Sep 22, 2016	34.46	34.84	34.36	34.79	252,991	+0.46(+1.34%)
Sep 21, 2016	34.11	34.35	33.69	34.33	142,404	+0.50(+1.49%)
Sep 20, 2016	33.59	34.17	33.59	33.83	130,532	+0.18(+0.54%)
Sep 19, 2016	33.49	33.78	33.17	33.65	151,476	+0.34(+1.02%)
Sep 16, 2016	33.38	33.58	33.06	33.31	209,429	-0.18(-0.54%)
Sep 15, 2016	33.83	34.02	33.41	33.49	179,098	-0.28(-0.83%)
Sep 14, 2016	33.70	34.06	33.65	33.77	183,559	+0.00(+0.00%)
Sep 13, 2016	34.26	34.42	33.38	33.77	220,697	-0.71(-2.05%)
Sep 12, 2016	33.72	34.63	33.71	34.48	169,996	+0.71(+2.10%)
Sep 09, 2016	34.72	34.76	33.75	33.77	220,145	-1.10(-3.15%)
Sep 08, 2016	34.79	34.96	34.37	34.87	216,563	+0.15(+0.43%)
Sep 07, 2016	34.72	34.82	34.51	34.72	153,200	+0.07(+0.20%)
Sep 06, 2016	34.88	35.00	34.30	34.65	432,639	-0.06(-0.17%)
Sep 02, 2016	34.16	34.71	34.71	34.71	372,977	+0.50(+1.48%)

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.