Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.55	32.71	32.03	32.03	28,204,024	-0.64(-1.94%)
Nov 29, 2016	32.96	32.96	32.66	32.67	14,386,764	-0.20(-0.60%)
Nov 28, 2016	32.68	32.90	32.49	32.87	24,639,726	+0.17(+0.53%)
Nov 25, 2016	32.58	32.73	32.47	32.69	9,403,064	+0.32(+1.00%)
Nov 23, 2016		32.37	32.37	32.37	0	-0.20(-0.60%)
Nov 22, 2016	32.63	32.83	32.47	32.57	16,187,179	+0.01(+0.02%)
Nov 21, 2016	32.21	32.56	32.07	32.56	15,613,465	+0.35(+1.10%)
Nov 18, 2016	32.30	32.44	32.20	32.21	20,762,226	-0.17(-0.51%)
Nov 17, 2016	32.50	32.51	32.32	32.37	15,748,720	-0.11(-0.34%)
Nov 16, 2016	32.59	32.79	32.40	32.48	16,107,478	-0.14(-0.43%)
Nov 15, 2016	32.42	32.69	32.41	32.62	21,026,458	+0.21(+0.66%)
Nov 14, 2016	32.38	32.61	32.16	32.41	24,787,468	+0.11(+0.34%)
Nov 11, 2016	32.24	32.38	31.99	32.30	17,047,696	+0.07(+0.22%)
Nov 10, 2016	32.95	33.27	32.16	32.23	42,220,900	-1.05(-3.15%)
Nov 09, 2016	32.88	33.32	32.83	33.28	27,117,652	-0.48(-1.42%)
Nov 08, 2016	33.36	33.84	33.36	33.76	15,263,934	+0.33(+0.99%)
Nov 07, 2016	33.10	33.46	33.10	33.43	17,782,672	+0.61(+1.85%)
Nov 04, 2016	32.95	33.10	32.82	32.82	18,372,828	-0.27(-0.81%)
Nov 03, 2016	33.24	33.24	33.03	33.09	14,300,084	-0.02(-0.05%)
Nov 02, 2016	33.14	33.33	33.07	33.10	15,286,113	-0.06(-0.17%)
Nov 01, 2016	33.38	33.40	32.99	33.16	15,526,477	-0.22(-0.66%)
Oct 31, 2016	33.16	33.39	33.16	33.38	16,928,946	+0.13(+0.40%)
Oct 28, 2016	33.27	33.43	33.14	33.25	17,018,978	+0.09(+0.26%)
Oct 27, 2016	33.56	33.57	32.99	33.16	18,465,358	-0.25(-0.75%)
Oct 26, 2016	33.85	33.88	33.39	33.41	21,449,404	-0.08(-0.23%)
Oct 25, 2016	33.57	33.76	33.40	33.49	20,937,316	-0.02(-0.05%)
Oct 24, 2016	33.32	33.67	33.26	33.51	17,070,832	+0.34(+1.02%)
Oct 21, 2016	32.95	33.20	32.81	33.17	18,293,222	+0.16(+0.48%)
Oct 20, 2016	33.04	33.15	32.98	33.01	13,490,460	-0.09(-0.29%)
Oct 19, 2016	33.01	33.16	32.92	33.10	20,789,132	+0.06(+0.19%)
Oct 18, 2016	32.92	33.06	32.85	33.04	14,350,111	+0.29(+0.89%)
Oct 17, 2016	32.85	32.95	32.73	32.75	13,708,962	-0.06(-0.17%)
Oct 14, 2016	32.95	32.99	32.77	32.81	12,567,443	-0.07(-0.22%)
Oct 13, 2016	32.79	32.98	32.68	32.88	22,426,712	-0.02(-0.05%)
Oct 12, 2016	32.77	32.94	32.67	32.89	15,517,865	+0.19(+0.58%)
Oct 11, 2016	32.80	32.82	32.59	32.70	15,559,112	-0.15(-0.46%)
Oct 10, 2016	33.00	33.06	32.75	32.85	11,411,259	+0.00(+0.00%)
Oct 07, 2016	32.93	33.02	32.72	32.85	10,317,828	+0.02(+0.05%)
Oct 06, 2016	32.81	33.02	32.73	32.84	12,350,120	-0.08(-0.24%)
Oct 05, 2016	33.01	33.12	32.81	32.92	12,203,425	-0.02(-0.07%)
Oct 04, 2016	33.33	33.33	32.89	32.94	17,380,168	-0.15(-0.45%)
Oct 03, 2016	33.31	33.31	32.97	33.09	14,151,103	-0.23(-0.69%)
Sep 30, 2016	33.23	33.46	33.11	33.32	18,143,344	+0.23(+0.69%)
Sep 29, 2016	33.08	33.37	32.95	33.09	16,042,206	-0.09(-0.28%)
Sep 28, 2016	33.56	33.66	33.09	33.18	19,674,724	-0.35(-1.03%)
Sep 27, 2016	33.21	33.56	33.06	33.53	15,115,420	+0.43(+1.28%)
Sep 26, 2016	33.62	33.63	33.07	33.10	19,099,218	-0.54(-1.61%)
Sep 23, 2016	33.70	33.80	33.58	33.65	11,244,981	-0.17(-0.51%)
Sep 22, 2016	33.62	33.86	33.61	33.82	11,798,228	+0.34(+1.01%)
Sep 21, 2016	33.29	33.55	33.14	33.48	17,341,714	+0.15(+0.45%)
Sep 20, 2016	33.31	33.48	33.25	33.33	10,679,023	+0.19(+0.57%)
Sep 19, 2016	33.19	33.36	33.13	33.14	9,729,781	-0.03(-0.09%)
Sep 16, 2016	33.20	33.27	33.04	33.18	20,773,290	-0.17(-0.52%)
Sep 15, 2016	33.07	33.37	32.97	33.35	13,013,014	+0.20(+0.59%)
Sep 14, 2016	33.28	33.39	33.06	33.15	12,478,131	-0.13(-0.40%)
Sep 13, 2016	33.67	33.67	33.23	33.29	16,465,560	-0.44(-1.31%)
Sep 12, 2016	33.08	33.76	33.06	33.73	20,402,848	+0.72(+2.18%)
Sep 09, 2016	33.91	33.91	33.01	33.01	30,253,354	-1.06(-3.12%)
Sep 08, 2016	34.10	34.15	33.93	34.07	12,831,967	-0.01(-0.02%)
Sep 07, 2016	34.14	34.20	33.99	34.08	11,085,674	-0.12(-0.34%)
Sep 06, 2016	34.16	34.20	33.89	34.19	11,013,693	+0.10(+0.30%)
Sep 02, 2016	33.98	34.09	34.09	34.09	11,558,755	+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.