Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.10	33.19	32.13	32.15	1,884,413	-1.02(-3.06%)
Nov 29, 2016	33.11	33.27	33.02	33.17	1,283,782	+0.17(+0.51%)
Nov 28, 2016	32.99	33.17	32.82	33.00	1,248,558	+0.01(+0.02%)
Nov 25, 2016	32.61	32.99	32.45	32.99	896,256	+0.61(+1.88%)
Nov 23, 2016		32.38	32.38	32.38	0	-0.52(-1.59%)
Nov 22, 2016	33.06	33.10	32.75	32.91	1,341,109	-0.06(-0.19%)
Nov 21, 2016	32.39	33.21	32.48	32.97	1,342,817	+0.58(+1.79%)
Nov 18, 2016	32.44	32.79	32.35	32.39	1,379,164	-0.04(-0.13%)
Nov 17, 2016	32.09	32.50	32.03	32.43	1,074,979	+0.28(+0.86%)
Nov 16, 2016	32.21	32.45	32.02	32.16	943,970	-0.04(-0.13%)
Nov 15, 2016	31.94	32.22	31.74	32.20	1,274,579	+0.20(+0.64%)
Nov 14, 2016	31.86	32.07	31.75	32.00	1,690,202	-0.05(-0.15%)
Nov 11, 2016	32.01	32.18	31.73	32.04	883,840	+0.04(+0.11%)
Nov 10, 2016	32.06	32.21	31.38	32.01	2,221,295	-0.24(-0.75%)
Nov 09, 2016	32.43	32.50	32.02	32.25	1,376,735	-1.00(-3.00%)
Nov 08, 2016	33.13	33.36	33.12	33.25	1,212,492	+0.06(+0.19%)
Nov 07, 2016	32.85	33.21	32.80	33.18	1,363,064	+0.65(+2.00%)
Nov 04, 2016	32.48	32.79	32.47	32.53	1,263,140	+0.06(+0.17%)
Nov 03, 2016	32.77	32.79	32.36	32.48	1,562,816	-0.11(-0.35%)
Nov 02, 2016	32.41	32.66	32.32	32.59	1,223,722	+0.24(+0.74%)
Nov 01, 2016	32.62	32.69	32.26	32.35	1,083,954	-0.28(-0.87%)
Oct 31, 2016	32.52	32.84	32.50	32.63	1,639,877	+0.10(+0.30%)
Oct 28, 2016	32.11	32.76	32.11	32.53	1,348,474	+0.40(+1.25%)
Oct 27, 2016	32.12	32.33	32.08	32.13	1,100,504	-0.01(-0.02%)
Oct 26, 2016	32.07	32.25	31.97	32.14	957,411	+0.00(+0.00%)
Oct 25, 2016	32.06	32.30	31.97	32.14	1,078,018	+0.07(+0.22%)
Oct 24, 2016	31.83	32.19	31.83	32.07	1,043,500	+0.26(+0.82%)
Oct 21, 2016	31.51	31.83	31.32	31.80	1,140,210	+0.24(+0.76%)
Oct 20, 2016	31.83	31.95	31.52	31.56	805,507	-0.33(-1.04%)
Oct 19, 2016	32.05	32.12	31.82	31.90	968,121	-0.18(-0.55%)
Oct 18, 2016	32.09	32.31	31.97	32.07	1,144,835	+0.28(+0.87%)
Oct 17, 2016	31.96	32.08	31.63	31.80	1,053,724	-0.25(-0.79%)
Oct 14, 2016	32.51	32.53	32.00	32.05	1,112,944	-0.38(-1.18%)
Oct 13, 2016	32.31	32.63	32.25	32.43	1,419,695	-0.01(-0.04%)
Oct 12, 2016	32.74	32.74	32.37	32.45	1,336,581	-0.33(-1.01%)
Oct 11, 2016	32.95	33.15	32.64	32.78	1,556,308	-0.28(-0.83%)
Oct 10, 2016	32.93	33.10	32.82	33.06	1,693,091	+0.28(+0.84%)
Oct 07, 2016	33.03	33.21	32.73	32.78	1,483,123	-0.20(-0.62%)
Oct 06, 2016	32.70	33.04	32.70	32.98	1,352,870	+0.08(+0.26%)
Oct 05, 2016	33.26	33.35	32.81	32.90	4,271,492	-0.18(-0.53%)
Oct 04, 2016	33.19	33.43	32.99	33.08	2,891,806	-0.26(-0.78%)
Oct 03, 2016	33.47	33.59	33.28	33.34	1,583,852	-0.19(-0.57%)
Sep 30, 2016	33.38	33.70	33.26	33.53	2,575,631	+0.25(+0.76%)
Sep 29, 2016	33.22	33.56	33.21	33.27	1,458,645	-0.08(-0.23%)
Sep 28, 2016	33.49	33.49	33.15	33.35	1,034,322	+0.02(+0.06%)
Sep 27, 2016	33.11	33.40	33.11	33.33	1,513,113	+0.14(+0.43%)
Sep 26, 2016	33.28	33.50	33.12	33.19	1,367,937	-0.30(-0.89%)
Sep 23, 2016	33.62	33.80	33.49	33.49	1,513,955	-0.13(-0.38%)
Sep 22, 2016	33.42	33.67	33.22	33.61	1,233,875	+0.49(+1.47%)
Sep 21, 2016	32.90	33.18	32.70	33.13	1,012,323	+0.22(+0.67%)
Sep 20, 2016	32.91	33.24	32.91	32.91	1,343,768	+0.11(+0.32%)
Sep 19, 2016	32.86	33.09	32.77	32.80	2,425,932	+0.21(+0.65%)
Sep 16, 2016	31.99	32.68	31.95	32.59	6,489,831	+0.35(+1.07%)
Sep 15, 2016	31.97	32.39	31.96	32.24	1,955,104	+0.22(+0.68%)
Sep 14, 2016	32.26	32.41	31.97	32.02	1,720,345	-0.14(-0.44%)
Sep 13, 2016	32.70	32.88	32.16	32.16	2,873,573	-0.66(-2.00%)
Sep 12, 2016	31.97	32.91	31.89	32.82	2,465,187	+0.61(+1.89%)
Sep 09, 2016	32.94	33.03	32.21	32.21	2,099,734	-0.86(-2.59%)
Sep 08, 2016	33.19	33.32	32.96	33.07	1,891,784	-0.10(-0.30%)
Sep 07, 2016	33.54	33.73	33.13	33.17	1,572,857	-0.59(-1.76%)
Sep 06, 2016	33.90	33.97	33.58	33.76	1,735,057	-0.25(-0.73%)
Sep 02, 2016	34.06	34.01	34.01	34.01	1,425,937	+0.15(+0.44%)

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.