Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.38	33.38	33.06	33.21	3,743,916	-0.08(-0.25%)
Nov 29, 2016	33.22	33.47	33.15	33.30	3,096,309	+0.10(+0.31%)
Nov 28, 2016	33.17	33.36	33.07	33.19	2,766,099	-0.11(-0.33%)
Nov 25, 2016	33.27	33.33	33.10	33.30	1,194,574	+0.09(+0.27%)
Nov 23, 2016		33.21	33.21	33.21	0	+0.10(+0.29%)
Nov 22, 2016	33.09	33.30	32.94	33.12	3,903,411	+0.18(+0.56%)
Nov 21, 2016	32.71	33.01	32.62	32.93	3,672,913	-0.10(-0.29%)
Nov 18, 2016	32.91	33.08	32.74	33.03	3,381,390	+0.09(+0.27%)
Nov 17, 2016	32.75	33.45	32.53	32.94	5,061,682	+0.26(+0.79%)
Nov 16, 2016	32.79	33.46	32.59	32.68	7,242,159	+0.13(+0.40%)
Nov 15, 2016	32.18	32.59	31.71	32.55	5,687,080	+0.37(+1.14%)
Nov 14, 2016	31.32	32.23	31.32	32.18	5,287,716	+1.06(+3.39%)
Nov 11, 2016	31.17	31.35	30.81	31.13	3,080,452	-0.10(-0.33%)
Nov 10, 2016	30.96	31.56	30.92	31.23	5,637,071	+0.41(+1.32%)
Nov 09, 2016	29.69	30.99	29.55	30.82	5,484,358	+0.61(+2.01%)
Nov 08, 2016	29.95	30.27	29.73	30.21	3,382,361	+0.19(+0.63%)
Nov 07, 2016	30.08	30.36	29.70	30.02	4,497,125	+0.33(+1.11%)
Nov 04, 2016	29.53	30.02	29.45	29.69	3,359,654	+0.26(+0.87%)
Nov 03, 2016	29.88	29.99	29.40	29.44	3,650,218	-0.39(-1.31%)
Nov 02, 2016	29.75	30.01	29.64	29.83	3,980,107	-0.03(-0.09%)
Nov 01, 2016	30.48	30.53	29.55	29.86	4,570,889	-0.55(-1.80%)
Oct 31, 2016	30.30	30.65	30.30	30.40	3,431,913	+0.01(+0.04%)
Oct 28, 2016	30.51	30.73	30.19	30.39	3,516,934	-0.09(-0.29%)
Oct 27, 2016	30.94	31.06	30.15	30.48	6,028,211	-0.69(-2.21%)
Oct 26, 2016	31.25	31.54	31.06	31.17	4,054,448	-0.30(-0.94%)
Oct 25, 2016	31.49	31.55	31.11	31.46	4,063,385	-0.07(-0.24%)
Oct 24, 2016	32.06	32.46	31.42	31.54	5,250,026	-0.20(-0.62%)
Oct 21, 2016	31.60	32.03	31.37	31.73	3,267,476	-0.12(-0.38%)
Oct 20, 2016	32.40	32.41	31.47	31.85	4,350,320	-0.74(-2.28%)
Oct 19, 2016	31.90	32.75	31.75	32.60	5,214,931	+0.84(+2.66%)
Oct 18, 2016	31.54	31.97	31.54	31.75	3,888,981	-0.11(-0.36%)
Oct 17, 2016	31.71	32.29	31.69	31.87	3,550,948	+0.32(+1.01%)
Oct 14, 2016	31.15	31.75	31.15	31.55	5,164,517	+0.61(+1.99%)
Oct 13, 2016	31.02	31.11	30.55	30.94	3,775,632	-0.38(-1.23%)
Oct 12, 2016	31.02	31.41	31.02	31.32	5,141,758	+0.45(+1.47%)
Oct 11, 2016	31.44	31.44	30.65	30.87	4,307,308	-0.72(-2.27%)
Oct 10, 2016	31.83	31.96	31.27	31.58	4,662,571	-0.03(-0.09%)
Oct 07, 2016	32.06	32.19	31.41	31.61	5,617,744	-0.32(-1.01%)
Oct 06, 2016	31.61	32.38	31.59	31.94	5,100,355	+0.40(+1.26%)
Oct 05, 2016	31.99	32.05	30.90	31.54	8,312,962	-0.26(-0.81%)
Oct 04, 2016	32.33	32.52	31.65	31.79	3,882,604	-0.48(-1.49%)
Oct 03, 2016	32.39	32.57	32.15	32.27	3,474,680	-0.12(-0.38%)
Sep 30, 2016	32.07	32.58	31.95	32.39	6,295,540	+0.45(+1.39%)
Sep 29, 2016	32.41	32.47	31.79	31.95	3,764,857	-0.53(-1.64%)
Sep 28, 2016	32.16	32.50	31.94	32.48	4,121,384	+0.41(+1.28%)
Sep 27, 2016	31.98	32.20	31.79	32.07	3,936,958	+0.09(+0.30%)
Sep 26, 2016	32.58	32.61	31.95	31.98	4,797,132	-0.71(-2.17%)
Sep 23, 2016	32.39	32.89	32.37	32.69	5,455,976	+0.34(+1.04%)
Sep 22, 2016	32.93	33.11	32.22	32.35	5,614,530	-0.39(-1.20%)
Sep 21, 2016	32.62	32.90	32.33	32.74	4,761,840	+0.32(+0.98%)
Sep 20, 2016	33.20	33.40	32.42	32.42	5,767,048	-0.66(-1.98%)
Sep 19, 2016	33.29	33.69	33.08	33.08	3,868,278	-0.13(-0.41%)
Sep 16, 2016	33.11	33.66	32.89	33.21	7,605,829	+0.63(+1.95%)
Sep 15, 2016	32.08	32.69	32.03	32.58	3,642,704	+0.49(+1.51%)
Sep 14, 2016	32.12	32.38	31.94	32.09	2,529,104	-0.14(-0.42%)
Sep 13, 2016	32.33	32.66	32.00	32.23	3,469,438	-0.32(-1.00%)
Sep 12, 2016	31.94	32.71	31.85	32.55	4,355,379	+0.34(+1.05%)
Sep 09, 2016	32.93	33.00	32.17	32.21	3,667,353	-0.92(-2.77%)
Sep 08, 2016	33.26	33.39	33.06	33.13	3,334,609	-0.28(-0.83%)
Sep 07, 2016	33.18	33.51	33.11	33.41	3,017,821	+0.09(+0.26%)
Sep 06, 2016	33.25	33.41	33.03	33.32	3,768,180	+0.16(+0.47%)
Sep 02, 2016	33.08	33.16	33.16	33.16	2,454,190	+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.