Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.17	34.17	33.82	33.83	448,377	-0.26(-0.77%)
Nov 29, 2016	34.04	34.22	34.00	34.09	304,023	+0.12(+0.36%)
Nov 28, 2016	34.27	34.27	33.89	33.97	402,181	-0.37(-1.06%)
Nov 25, 2016	34.33	34.41	34.31	34.34	97,940	+0.08(+0.22%)
Nov 23, 2016		34.26	34.26	34.26	0	+0.14(+0.41%)
Nov 22, 2016	33.89	34.15	33.89	34.12	367,601	+0.43(+1.28%)
Nov 21, 2016	33.62	33.75	33.56	33.69	290,541	+0.19(+0.56%)
Nov 18, 2016	33.64	33.71	33.49	33.50	568,049	-0.23(-0.69%)
Nov 17, 2016	33.29	33.76	33.29	33.74	1,338,037	+0.37(+1.10%)
Nov 16, 2016	33.23	33.46	33.23	33.37	744,624	+0.08(+0.23%)
Nov 15, 2016	33.36	33.42	33.11	33.30	1,667,839	-0.04(-0.11%)
Nov 14, 2016	32.93	33.55	32.93	33.33	1,216,329	+0.52(+1.60%)
Nov 11, 2016	32.46	32.92	32.42	32.81	27,104,526	+0.21(+0.63%)
Nov 10, 2016	32.13	32.98	32.13	32.60	6,925,996	+0.47(+1.46%)
Nov 09, 2016	31.40	32.26	31.35	32.13	9,693,465	+0.17(+0.53%)
Nov 08, 2016	31.83	32.05	31.57	31.97	572,068	-0.03(-0.09%)
Nov 07, 2016	31.83	32.03	31.74	31.99	348,774	+0.62(+1.97%)
Nov 04, 2016	31.36	31.77	31.33	31.38	347,340	+0.07(+0.24%)
Nov 03, 2016	31.54	31.68	31.27	31.30	425,600	-0.22(-0.71%)
Nov 02, 2016	31.70	31.80	31.44	31.53	742,131	-0.27(-0.86%)
Nov 01, 2016	32.16	32.18	31.58	31.80	646,861	-0.33(-1.02%)
Oct 31, 2016	32.06	32.15	32.02	32.13	154,228	+0.16(+0.50%)
Oct 28, 2016	31.72	32.21	31.72	31.97	289,009	+0.19(+0.59%)
Oct 27, 2016	32.30	32.30	31.73	31.78	237,857	-0.47(-1.45%)
Oct 26, 2016	32.06	32.37	32.06	32.25	268,252	+0.05(+0.15%)
Oct 25, 2016	32.47	32.47	32.16	32.20	831,807	-0.43(-1.32%)
Oct 24, 2016	32.63	32.75	32.56	32.63	176,793	+0.18(+0.55%)
Oct 21, 2016	32.23	32.51	32.13	32.45	87,140	+0.08(+0.23%)
Oct 20, 2016	32.43	32.49	32.27	32.38	229,271	-0.14(-0.43%)
Oct 19, 2016	32.33	32.56	32.26	32.52	153,718	+0.22(+0.67%)
Oct 18, 2016	32.49	32.49	32.26	32.30	213,880	+0.10(+0.32%)
Oct 17, 2016	32.32	32.45	32.19	32.20	137,928	-0.18(-0.55%)
Oct 14, 2016	32.58	32.69	32.36	32.38	170,004	-0.07(-0.20%)
Oct 13, 2016	32.45	32.56	32.15	32.44	493,178	-0.25(-0.77%)
Oct 12, 2016	32.63	32.82	32.63	32.70	177,979	+0.06(+0.17%)
Oct 11, 2016	33.00	33.00	32.54	32.64	314,473	-0.44(-1.33%)
Oct 10, 2016	33.17	33.30	33.07	33.08	166,903	+0.03(+0.09%)
Oct 07, 2016	33.28	33.32	32.95	33.05	156,797	-0.16(-0.48%)
Oct 06, 2016	33.17	33.26	32.97	33.21	143,143	-0.04(-0.11%)
Oct 05, 2016	33.05	33.36	33.05	33.25	400,601	+0.25(+0.77%)
Oct 04, 2016	33.05	33.22	32.89	33.00	486,544	-0.06(-0.17%)
Oct 03, 2016	33.02	33.15	32.95	33.05	1,271,434	+0.01(+0.03%)
Sep 30, 2016	32.86	33.15	32.78	33.04	268,525	+0.34(+1.03%)
Sep 29, 2016	32.98	33.08	32.66	32.71	347,069	-0.33(-0.99%)
Sep 28, 2016	33.04	33.13	32.82	33.03	222,336	+0.03(+0.09%)
Sep 27, 2016	32.80	33.05	32.80	33.01	211,120	+0.19(+0.57%)
Sep 26, 2016	33.04	33.04	32.80	32.82	179,083	-0.35(-1.05%)
Sep 23, 2016	33.10	33.32	33.06	33.17	160,906	-0.02(-0.06%)
Sep 22, 2016	33.04	33.22	33.04	33.18	185,581	+0.30(+0.91%)
Sep 21, 2016	32.68	32.92	32.53	32.88	253,731	+0.26(+0.80%)
Sep 20, 2016	32.88	32.88	32.55	32.62	228,040	-0.17(-0.51%)
Sep 19, 2016	32.83	33.01	32.67	32.79	232,535	+0.09(+0.29%)
Sep 16, 2016	32.76	32.79	32.58	32.70	193,577	-0.14(-0.43%)
Sep 15, 2016	32.49	32.87	32.42	32.84	172,204	+0.32(+0.98%)
Sep 14, 2016	32.56	32.71	32.38	32.52	265,608	+0.00(+0.00%)
Sep 13, 2016	32.72	32.86	32.38	32.52	340,569	-0.41(-1.25%)
Sep 12, 2016	32.30	33.00	32.16	32.93	427,977	+0.47(+1.44%)
Sep 09, 2016	33.10	33.30	32.45	32.46	340,586	-0.83(-2.50%)
Sep 08, 2016	33.54	33.54	33.30	33.30	584,163	-0.37(-1.11%)
Sep 07, 2016	33.41	33.68	33.41	33.67	227,844	+0.23(+0.70%)
Sep 06, 2016	33.55	33.57	33.28	33.44	337,470	-0.09(-0.28%)
Sep 02, 2016	33.48	33.53	33.53	33.53	230,372	+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.