Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.74	33.74	33.42	33.57	3,703,638	-0.08(-0.25%)
Nov 29, 2016	33.58	33.84	33.51	33.66	3,062,999	+0.10(+0.31%)
Nov 28, 2016	33.53	33.73	33.43	33.55	2,736,341	-0.11(-0.33%)
Nov 25, 2016	33.63	33.69	33.46	33.66	1,181,723	+0.09(+0.27%)
Nov 23, 2016		33.57	33.57	33.57	0	+0.10(+0.29%)
Nov 22, 2016	33.45	33.66	33.30	33.48	3,861,418	+0.19(+0.56%)
Nov 21, 2016	33.06	33.36	32.98	33.29	3,633,399	-0.10(-0.29%)
Nov 18, 2016	33.27	33.44	33.09	33.39	3,345,013	+0.09(+0.27%)
Nov 17, 2016	33.11	33.82	32.89	33.30	5,007,228	+0.26(+0.79%)
Nov 16, 2016	33.15	33.82	32.95	33.04	7,164,247	+0.13(+0.40%)
Nov 15, 2016	32.53	32.94	32.06	32.91	5,625,898	+0.37(+1.14%)
Nov 14, 2016	31.67	32.58	31.66	32.53	5,230,831	+1.07(+3.39%)
Nov 11, 2016	31.51	31.69	31.14	31.47	3,047,313	-0.10(-0.33%)
Nov 10, 2016	31.30	31.90	31.26	31.57	5,576,427	+0.43(+1.38%)
Nov 09, 2016	30.00	31.31	29.85	31.14	5,428,244	+0.61(+2.01%)
Nov 08, 2016	30.26	30.58	30.04	30.53	3,347,754	+0.19(+0.63%)
Nov 07, 2016	30.39	30.68	30.01	30.34	4,451,111	+0.33(+1.11%)
Nov 04, 2016	29.83	30.34	29.76	30.00	3,325,279	+0.26(+0.87%)
Nov 03, 2016	30.19	30.30	29.71	29.74	3,612,869	-0.40(-1.31%)
Nov 02, 2016	30.06	30.32	29.95	30.14	3,939,383	-0.03(-0.09%)
Nov 01, 2016	30.80	30.85	29.85	30.16	4,524,120	-0.55(-1.80%)
Oct 31, 2016	30.61	30.96	30.61	30.72	3,396,798	+0.01(+0.04%)
Oct 28, 2016	30.83	31.05	30.50	30.70	3,480,950	-0.09(-0.29%)
Oct 27, 2016	31.26	31.38	30.46	30.79	5,966,532	-0.70(-2.21%)
Oct 26, 2016	31.58	31.87	31.38	31.49	4,012,964	-0.30(-0.94%)
Oct 25, 2016	31.82	31.88	31.43	31.79	4,021,809	-0.07(-0.24%)
Oct 24, 2016	32.40	32.80	31.75	31.86	5,196,308	-0.20(-0.62%)
Oct 21, 2016	31.92	32.36	31.69	32.06	3,234,044	-0.12(-0.38%)
Oct 20, 2016	32.74	32.74	31.80	32.18	4,305,808	-0.75(-2.28%)
Oct 19, 2016	32.22	33.08	32.08	32.93	5,161,573	+0.85(+2.66%)
Oct 18, 2016	31.87	32.30	31.87	32.08	3,849,189	-0.12(-0.36%)
Oct 17, 2016	32.03	32.63	32.01	32.20	3,514,615	+0.32(+1.01%)
Oct 14, 2016	31.47	32.08	31.47	31.88	5,111,675	+0.62(+1.99%)
Oct 13, 2016	31.34	31.43	30.87	31.26	3,737,000	-0.39(-1.23%)
Oct 12, 2016	31.34	31.73	31.34	31.64	5,089,149	+0.46(+1.47%)
Oct 11, 2016	31.76	31.76	30.97	31.19	4,263,237	-0.72(-2.27%)
Oct 10, 2016	32.16	32.29	31.59	31.91	4,614,864	-0.03(-0.09%)
Oct 07, 2016	32.40	32.52	31.73	31.94	5,560,264	-0.33(-1.02%)
Oct 06, 2016	31.94	32.71	31.92	32.27	5,048,170	+0.40(+1.26%)
Oct 05, 2016	32.32	32.38	31.22	31.86	8,227,905	-0.26(-0.81%)
Oct 04, 2016	32.67	32.85	31.97	32.12	3,842,878	-0.48(-1.49%)
Oct 03, 2016	32.73	32.91	32.48	32.61	3,439,128	-0.12(-0.38%)
Sep 30, 2016	32.40	32.91	32.28	32.73	6,231,125	+0.45(+1.39%)
Sep 29, 2016	32.74	32.80	32.12	32.28	3,726,335	-0.54(-1.64%)
Sep 28, 2016	32.49	32.84	32.27	32.82	4,079,214	+0.42(+1.28%)
Sep 27, 2016	32.31	32.53	32.11	32.40	3,896,676	+0.10(+0.30%)
Sep 26, 2016	32.91	32.95	32.28	32.31	4,748,049	-0.72(-2.17%)
Sep 23, 2016	32.73	33.23	32.70	33.02	5,400,152	+0.34(+1.04%)
Sep 22, 2016	33.27	33.45	32.55	32.68	5,557,083	-0.40(-1.20%)
Sep 21, 2016	32.95	33.24	32.67	33.08	4,713,118	+0.32(+0.98%)
Sep 20, 2016	33.55	33.75	32.76	32.76	5,708,041	-0.66(-1.98%)
Sep 19, 2016	33.64	34.04	33.42	33.42	3,828,698	-0.14(-0.41%)
Sep 16, 2016	33.45	34.01	33.23	33.55	7,528,008	+0.64(+1.95%)
Sep 15, 2016	32.42	33.02	32.36	32.91	3,605,432	+0.49(+1.51%)
Sep 14, 2016	32.45	32.72	32.27	32.42	2,503,227	-0.14(-0.42%)
Sep 13, 2016	32.66	33.00	32.33	32.56	3,433,940	-0.33(-1.00%)
Sep 12, 2016	32.27	33.04	32.18	32.89	4,310,816	+0.34(+1.05%)
Sep 09, 2016	33.27	33.34	32.50	32.55	3,629,829	-0.93(-2.77%)
Sep 08, 2016	33.60	33.74	33.40	33.47	3,300,490	-0.28(-0.83%)
Sep 07, 2016	33.53	33.86	33.46	33.75	2,986,944	+0.09(+0.26%)
Sep 06, 2016	33.60	33.75	33.37	33.66	3,729,625	+0.16(+0.47%)
Sep 02, 2016	33.43	33.51	33.51	33.51	2,429,079	+0.28(+0.84%)

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.