Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.54	32.70	32.02	32.02	28,214,308	-0.63(-1.94%)
Nov 29, 2016	32.95	32.95	32.65	32.66	14,392,010	-0.20(-0.60%)
Nov 28, 2016	32.67	32.89	32.48	32.86	24,648,708	+0.17(+0.53%)
Nov 25, 2016	32.57	32.72	32.45	32.68	9,406,491	+0.32(+1.00%)
Nov 23, 2016		32.36	32.36	32.36	0	-0.20(-0.60%)
Nov 22, 2016	32.62	32.82	32.45	32.56	16,193,080	+0.01(+0.02%)
Nov 21, 2016	32.20	32.55	32.05	32.55	15,619,157	+0.35(+1.10%)
Nov 18, 2016	32.29	32.42	32.19	32.20	20,769,796	-0.17(-0.51%)
Nov 17, 2016	32.49	32.50	32.31	32.36	15,754,461	-0.11(-0.34%)
Nov 16, 2016	32.58	32.78	32.39	32.47	16,113,349	-0.14(-0.43%)
Nov 15, 2016	32.41	32.68	32.40	32.61	21,034,122	+0.21(+0.66%)
Nov 14, 2016	32.37	32.60	32.15	32.40	24,796,504	+0.11(+0.34%)
Nov 11, 2016	32.23	32.37	31.97	32.29	17,053,910	+0.07(+0.22%)
Nov 10, 2016	32.94	33.26	32.15	32.22	42,236,292	-1.05(-3.15%)
Nov 09, 2016	32.86	33.30	32.82	33.27	27,127,538	-0.48(-1.42%)
Nov 08, 2016	33.34	33.82	33.34	33.75	15,269,498	+0.33(+0.99%)
Nov 07, 2016	33.08	33.45	33.08	33.41	17,789,154	+0.61(+1.85%)
Nov 04, 2016	32.93	33.08	32.81	32.81	18,379,526	-0.27(-0.81%)
Nov 03, 2016	33.23	33.23	33.02	33.08	14,305,297	-0.02(-0.05%)
Nov 02, 2016	33.13	33.32	33.06	33.09	15,291,685	-0.06(-0.17%)
Nov 01, 2016	33.37	33.39	32.98	33.15	15,532,137	-0.22(-0.66%)
Oct 31, 2016	33.15	33.38	33.15	33.37	16,935,118	+0.13(+0.40%)
Oct 28, 2016	33.26	33.42	33.13	33.23	17,025,182	+0.09(+0.26%)
Oct 27, 2016	33.55	33.56	32.97	33.15	18,472,090	-0.25(-0.75%)
Oct 26, 2016	33.84	33.86	33.38	33.40	21,457,222	-0.08(-0.24%)
Oct 25, 2016	33.56	33.75	33.39	33.48	20,944,948	-0.02(-0.05%)
Oct 24, 2016	33.30	33.66	33.25	33.49	17,077,054	+0.34(+1.02%)
Oct 21, 2016	32.93	33.19	32.80	33.16	18,299,892	+0.16(+0.48%)
Oct 20, 2016	33.03	33.14	32.97	33.00	13,495,378	-0.09(-0.29%)
Oct 19, 2016	33.00	33.14	32.90	33.09	20,796,710	+0.06(+0.19%)
Oct 18, 2016	32.90	33.05	32.84	33.03	14,355,342	+0.29(+0.89%)
Oct 17, 2016	32.84	32.94	32.71	32.74	13,713,960	-0.06(-0.17%)
Oct 14, 2016	32.93	32.97	32.75	32.79	12,572,024	-0.07(-0.22%)
Oct 13, 2016	32.78	32.97	32.67	32.86	22,434,888	-0.02(-0.05%)
Oct 12, 2016	32.76	32.93	32.66	32.88	15,523,522	+0.19(+0.58%)
Oct 11, 2016	32.79	32.81	32.58	32.69	15,564,784	-0.15(-0.46%)
Oct 10, 2016	32.99	33.05	32.74	32.84	11,415,419	+0.00(+0.00%)
Oct 07, 2016	32.92	33.01	32.71	32.84	10,321,589	+0.02(+0.05%)
Oct 06, 2016	32.80	33.01	32.72	32.82	12,354,622	-0.08(-0.24%)
Oct 05, 2016	33.00	33.11	32.79	32.90	12,207,873	-0.02(-0.07%)
Oct 04, 2016	33.32	33.32	32.88	32.93	17,386,502	-0.15(-0.45%)
Oct 03, 2016	33.30	33.30	32.96	33.08	14,156,261	-0.23(-0.69%)
Sep 30, 2016	33.22	33.45	33.10	33.30	18,149,958	+0.23(+0.69%)
Sep 29, 2016	33.07	33.36	32.93	33.08	16,048,053	-0.09(-0.28%)
Sep 28, 2016	33.55	33.65	33.08	33.17	19,681,896	-0.35(-1.03%)
Sep 27, 2016	33.20	33.55	33.05	33.52	15,120,930	+0.43(+1.28%)
Sep 26, 2016	33.61	33.62	33.06	33.09	19,106,182	-0.54(-1.61%)
Sep 23, 2016	33.69	33.79	33.56	33.64	11,249,080	-0.17(-0.51%)
Sep 22, 2016	33.61	33.85	33.60	33.81	11,802,529	+0.34(+1.01%)
Sep 21, 2016	33.27	33.53	33.13	33.47	17,348,036	+0.15(+0.45%)
Sep 20, 2016	33.30	33.47	33.24	33.32	10,682,916	+0.19(+0.57%)
Sep 19, 2016	33.18	33.34	33.12	33.13	9,733,327	-0.03(-0.09%)
Sep 16, 2016	33.19	33.26	33.03	33.16	20,780,862	-0.17(-0.52%)
Sep 15, 2016	33.06	33.36	32.96	33.34	13,017,758	+0.20(+0.59%)
Sep 14, 2016	33.27	33.38	33.05	33.14	12,482,679	-0.13(-0.40%)
Sep 13, 2016	33.66	33.66	33.22	33.27	16,471,562	-0.44(-1.31%)
Sep 12, 2016	33.07	33.75	33.05	33.71	20,410,286	+0.72(+2.18%)
Sep 09, 2016	33.90	33.90	33.00	33.00	30,264,382	-1.06(-3.12%)
Sep 08, 2016	34.09	34.14	33.92	34.06	12,836,644	-0.01(-0.02%)
Sep 07, 2016	34.13	34.19	33.98	34.07	11,089,715	-0.12(-0.34%)
Sep 06, 2016	34.14	34.19	33.87	34.18	11,017,708	+0.10(+0.30%)
Sep 02, 2016	33.97	34.08	34.08	34.08	11,562,969	+0.24(+0.72%)

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.