Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.05	35.49	35.05	35.27	4,147	-0.12(-0.33%)
Nov 29, 2016	35.38	35.42	35.33	35.38	2,596	+0.24(+0.67%)
Nov 28, 2016	34.97	35.15	34.97	35.15	4,943	+0.37(+1.07%)
Nov 25, 2016	34.95	35.06	34.78	34.78	1,232	+0.12(+0.34%)
Nov 23, 2016		34.66	34.66	34.66	0	-0.16(-0.47%)
Nov 22, 2016	34.67	34.92	34.59	34.82	4,922	+0.24(+0.69%)
Nov 21, 2016	34.59	34.62	34.41	34.58	6,957	+0.21(+0.61%)
Nov 18, 2016	34.51	34.51	34.37	34.37	2,307	-0.17(-0.48%)
Nov 17, 2016	34.75	34.75	34.54	34.54	1,592	-0.05(-0.15%)
Nov 16, 2016	34.59	34.60	34.56	34.59	2,150	-0.14(-0.41%)
Nov 15, 2016	34.95	34.95	34.74	34.74	3,022	-0.23(-0.65%)
Nov 14, 2016	34.66	34.96	34.32	34.96	5,689	+0.25(+0.71%)
Nov 11, 2016	34.59	34.95	34.59	34.72	12,483	-0.34(-0.97%)
Nov 10, 2016	35.12	35.12	34.71	35.06	998	-0.43(-1.20%)
Nov 09, 2016	35.29	35.80	35.12	35.48	12,707	-0.06(-0.17%)
Nov 08, 2016	35.53	35.54	35.53	35.54	565	+0.03(+0.08%)
Nov 07, 2016	35.39	35.62	35.37	35.52	8,722	+0.26(+0.73%)
Nov 04, 2016	35.12	35.31	35.12	35.26	3,459	-0.00(-0.01%)
Nov 03, 2016	35.61	35.61	35.26	35.26	5,469	-0.27(-0.75%)
Nov 02, 2016	35.68	35.68	35.37	35.52	2,107	-0.25(-0.70%)
Nov 01, 2016	35.79	36.14	35.59	35.77	3,320	-0.32(-0.89%)
Oct 31, 2016	35.71	36.12	35.71	36.10	5,180	+0.46(+1.28%)
Oct 28, 2016	35.66	35.81	35.61	35.64	6,417	-0.06(-0.16%)
Oct 27, 2016	35.95	35.95	35.70	35.70	5,657	-0.71(-1.94%)
Oct 26, 2016	36.61	36.61	36.18	36.40	6,150	-0.49(-1.33%)
Oct 25, 2016	36.83	36.90	36.83	36.90	773	+0.00(+0.00%)
Oct 24, 2016	36.84	36.89	36.80	36.89	1,429	+0.10(+0.27%)
Oct 21, 2016	36.71	36.80	36.71	36.80	1,836	-0.12(-0.31%)
Oct 20, 2016	36.80	36.91	36.80	36.91	1,559	-0.03(-0.07%)
Oct 19, 2016	36.77	36.94	36.77	36.94	1,938	+0.13(+0.36%)
Oct 18, 2016	36.94	37.05	36.78	36.80	2,391	+0.26(+0.70%)
Oct 17, 2016	36.53	36.56	36.50	36.55	1,626	-0.04(-0.11%)
Oct 14, 2016	36.85	36.85	36.51	36.59	11,018	-0.02(-0.05%)
Oct 13, 2016	36.21	36.68	36.21	36.60	8,680	+0.31(+0.85%)
Oct 12, 2016	35.99	36.39	35.99	36.30	9,039	+0.17(+0.48%)
Oct 11, 2016	36.58	36.58	36.06	36.12	6,499	-0.39(-1.07%)
Oct 10, 2016	36.48	36.62	36.48	36.51	1,881	-0.04(-0.10%)
Oct 07, 2016	36.34	36.60	36.34	36.55	5,838	-0.11(-0.31%)
Oct 06, 2016	36.48	36.73	36.40	36.66	9,867	-0.08(-0.23%)
Oct 05, 2016	36.78	36.87	36.68	36.75	8,683	-0.62(-1.65%)
Oct 04, 2016	37.84	37.84	37.21	37.36	3,164	-0.63(-1.67%)
Oct 03, 2016	38.09	38.31	37.80	37.99	101,193	-0.38(-0.99%)
Sep 30, 2016	38.59	38.59	38.37	38.37	1,541	-0.09(-0.24%)
Sep 29, 2016	38.43	38.53	38.32	38.47	17,734	-0.37(-0.96%)
Sep 28, 2016	38.48	38.96	38.44	38.84	1,938	+0.21(+0.54%)
Sep 27, 2016	38.79	38.79	38.53	38.63	3,990	-0.10(-0.25%)
Sep 26, 2016	38.77	38.88	38.54	38.73	5,141	-0.11(-0.28%)
Sep 23, 2016	38.81	38.86	38.58	38.84	7,214	+0.13(+0.33%)
Sep 22, 2016	38.57	38.86	38.57	38.71	2,572	+0.48(+1.26%)
Sep 21, 2016	38.08	38.23	37.47	38.23	19,909	+0.45(+1.19%)
Sep 20, 2016	37.95	37.95	37.77	37.78	4,265	+0.13(+0.35%)
Sep 19, 2016	37.64	37.68	37.63	37.65	1,281	+0.41(+1.11%)
Sep 16, 2016	37.27	37.35	37.15	37.24	4,721	-0.38(-1.01%)
Sep 15, 2016	37.54	37.62	37.54	37.62	2,956	+0.19(+0.50%)
Sep 14, 2016	37.52	37.59	37.42	37.43	3,002	+0.03(+0.07%)
Sep 13, 2016	38.03	38.03	37.34	37.40	2,496	-0.84(-2.20%)
Sep 12, 2016	37.77	38.30	37.77	38.24	2,387	+0.22(+0.58%)
Sep 09, 2016	38.41	38.41	37.91	38.02	9,916	-1.17(-2.99%)
Sep 08, 2016	39.14	39.32	39.14	39.19	7,345	-0.21(-0.54%)
Sep 07, 2016	39.12	39.48	39.12	39.41	8,909	+0.10(+0.26%)
Sep 06, 2016	39.15	39.31	39.09	39.31	8,111	+0.38(+0.99%)
Sep 02, 2016	39.14	38.92	38.92	38.92	3,996	+0.22(+0.58%)

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.