Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.01	35.31	34.95	35.21	61,565	+0.02(+0.06%)
Nov 29, 2016	35.19	35.29	35.04	35.19	55,298	-0.14(-0.40%)
Nov 28, 2016	35.27	35.41	35.13	35.33	93,925	+0.18(+0.51%)
Nov 25, 2016	35.18	35.31	35.09	35.15	58,993	+0.02(+0.06%)
Nov 23, 2016		35.13	35.13	35.13	0	+0.24(+0.69%)
Nov 22, 2016	34.81	35.28	34.75	34.89	139,514	+0.14(+0.40%)
Nov 21, 2016	35.21	35.37	34.75	34.75	126,812	-0.68(-1.92%)
Nov 18, 2016	35.20	35.69	35.07	35.43	222,394	+0.05(+0.14%)
Nov 17, 2016	35.64	35.82	35.38	35.38	237,114	-0.29(-0.81%)
Nov 16, 2016	36.26	36.26	35.67	35.67	139,857	-0.03(-0.08%)
Nov 15, 2016	35.79	36.02	35.28	35.70	139,706	-0.23(-0.64%)
Nov 14, 2016	35.80	36.69	35.68	35.93	118,009	+0.15(+0.42%)
Nov 11, 2016	36.21	36.55	35.68	35.78	72,974	-0.26(-0.72%)
Nov 10, 2016	34.90	36.18	34.85	36.04	289,062	+0.85(+2.42%)
Nov 09, 2016	36.54	36.54	34.96	35.19	359,135	-0.44(-1.23%)
Nov 08, 2016	36.26	36.32	35.38	35.63	115,407	-0.37(-1.03%)
Nov 07, 2016	37.07	37.07	36.00	36.00	155,999	-2.49(-6.47%)
Nov 04, 2016	38.37	38.63	37.78	38.49	139,380	+0.10(+0.26%)
Nov 03, 2016	37.50	38.64	37.42	38.39	111,325	+0.89(+2.37%)
Nov 02, 2016	37.38	37.55	37.14	37.50	80,978	+0.31(+0.83%)
Nov 01, 2016	36.94	37.96	36.94	37.19	237,795	+0.26(+0.70%)
Oct 31, 2016	36.80	37.18	36.80	36.93	79,755	+0.00(+0.00%)
Oct 28, 2016	36.62	37.27	36.41	36.93	224,144	+0.39(+1.07%)
Oct 27, 2016	36.00	36.68	36.00	36.54	85,412	+0.34(+0.94%)
Oct 26, 2016	36.22	36.27	35.88	36.20	77,244	+0.34(+0.95%)
Oct 25, 2016	35.87	36.23	35.80	35.86	61,147	-0.18(-0.50%)
Oct 24, 2016	36.33	36.33	35.92	36.04	95,999	-0.61(-1.66%)
Oct 21, 2016	37.10	37.16	36.56	36.65	59,852	-0.32(-0.87%)
Oct 20, 2016	37.03	37.30	36.76	36.97	101,942	+0.12(+0.33%)
Oct 19, 2016	36.92	37.12	36.67	36.85	126,456	-0.34(-0.91%)
Oct 18, 2016	37.15	37.27	37.09	37.19	103,088	-0.48(-1.27%)
Oct 17, 2016	37.53	37.93	37.41	37.67	65,942	-0.21(-0.55%)
Oct 14, 2016	37.47	37.90	37.36	37.88	94,121	-0.02(-0.05%)
Oct 13, 2016	38.07	38.72	37.67	37.90	138,388	+0.35(+0.93%)
Oct 12, 2016	37.30	37.64	37.08	37.55	100,586	+0.10(+0.27%)
Oct 11, 2016	36.84	37.88	36.84	37.45	125,601	+0.64(+1.74%)
Oct 10, 2016	36.94	37.00	36.77	36.81	81,945	-0.38(-1.02%)
Oct 07, 2016	37.19	37.58	37.08	37.19	50,223	+0.10(+0.27%)
Oct 06, 2016	37.40	37.48	36.94	37.09	81,375	-0.17(-0.46%)
Oct 05, 2016	36.94	37.30	36.90	37.26	213,106	+0.22(+0.59%)
Oct 04, 2016	37.30	37.76	37.03	37.04	90,125	-0.82(-2.17%)
Oct 03, 2016	37.86	37.86	37.86	37.86	261	+0.08(+0.21%)
Sep 30, 2016	37.78	37.78	37.78	37.78	341	+0.27(+0.72%)
Sep 28, 2016	37.54	37.57	37.51	37.51	2,829	-0.60(-1.57%)
Sep 27, 2016	38.73	38.83	38.01	38.11	23,326	-0.53(-1.37%)
Sep 26, 2016	38.74	39.12	38.58	38.64	235,767	+0.63(+1.66%)
Sep 23, 2016	38.24	38.24	37.74	38.01	149,865	-0.09(-0.24%)
Sep 22, 2016	38.12	38.31	37.99	38.10	300,501	-0.56(-1.45%)
Sep 21, 2016	39.33	39.82	38.58	38.66	460,742	-0.80(-2.03%)
Sep 20, 2016	39.40	39.65	39.39	39.46	149,430	-0.16(-0.40%)
Sep 19, 2016	39.67	40.06	39.12	39.62	161,716	-0.44(-1.10%)
Sep 16, 2016	40.67	41.00	40.01	40.06	184,763	-0.24(-0.60%)
Sep 15, 2016	40.80	41.21	40.07	40.30	203,658	-0.44(-1.08%)
Sep 14, 2016	40.57	41.12	40.09	40.74	161,323	-0.16(-0.39%)
Sep 13, 2016	39.99	41.32	39.81	40.90	195,786	+1.47(+3.73%)
Sep 12, 2016	40.33	40.56	39.27	39.43	302,954	-0.85(-2.11%)
Sep 09, 2016	38.96	40.39	38.96	40.28	273,504	+1.96(+5.11%)
Sep 08, 2016	38.21	38.48	38.21	38.32	50,205	+0.24(+0.63%)
Sep 07, 2016	38.22	38.43	38.08	38.08	95,706	-0.25(-0.65%)
Sep 06, 2016	38.56	38.75	38.31	38.33	147,819	-0.56(-1.44%)
Sep 02, 2016	38.69	38.89	38.89	38.89	211,400	-0.18(-0.46%)

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.