Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.19	35.22	34.84	34.84	1,557,323	-0.37(-1.05%)
Nov 29, 2016	35.24	35.40	35.08	35.21	756,729	+0.02(+0.06%)
Nov 28, 2016	35.80	35.85	35.15	35.19	1,065,308	-0.72(-2.00%)
Nov 25, 2016	35.66	35.90	35.59	35.90	388,099	+0.33(+0.92%)
Nov 23, 2016		35.58	35.58	35.58	0	-0.12(-0.35%)
Nov 22, 2016	35.67	35.80	35.53	35.70	845,050	+0.04(+0.10%)
Nov 21, 2016	35.49	35.67	35.17	35.67	773,861	+0.25(+0.70%)
Nov 18, 2016	35.39	35.63	35.31	35.42	662,524	+0.05(+0.14%)
Nov 17, 2016	35.47	35.84	35.35	35.37	1,125,485	+0.00(+0.00%)
Nov 16, 2016	35.48	35.59	35.19	35.37	748,140	-0.14(-0.41%)
Nov 15, 2016	35.83	36.11	35.33	35.51	1,432,036	-0.33(-0.91%)
Nov 14, 2016	34.95	35.85	34.95	35.84	1,887,898	+1.13(+3.26%)
Nov 11, 2016	34.44	34.86	34.44	34.71	1,325,239	+0.19(+0.55%)
Nov 10, 2016	34.06	34.62	33.73	34.52	1,362,188	+0.59(+1.75%)
Nov 09, 2016	33.22	34.09	32.95	33.93	1,701,967	+0.22(+0.67%)
Nov 08, 2016	33.10	33.84	32.84	33.70	1,382,908	+0.56(+1.68%)
Nov 07, 2016	33.10	33.33	32.93	33.14	1,118,114	+0.49(+1.49%)
Nov 04, 2016	32.60	33.03	32.57	32.66	1,323,006	+0.12(+0.36%)
Nov 03, 2016	32.82	32.97	32.45	32.54	1,420,198	-0.12(-0.38%)
Nov 02, 2016	33.03	33.12	32.56	32.66	1,303,108	-0.36(-1.08%)
Nov 01, 2016	33.34	33.62	32.77	33.02	1,669,089	-0.24(-0.72%)
Oct 31, 2016	33.27	33.37	32.92	33.26	3,814,466	+0.15(+0.46%)
Oct 28, 2016	32.32	33.57	32.32	33.11	2,762,846	+0.93(+2.88%)
Oct 27, 2016	32.71	32.77	31.91	32.18	2,658,574	-0.33(-1.00%)
Oct 26, 2016	32.45	32.87	32.45	32.50	1,558,412	-0.19(-0.58%)
Oct 25, 2016	32.51	32.73	31.94	32.69	2,246,136	+0.04(+0.13%)
Oct 24, 2016	32.77	33.05	32.61	32.65	1,105,457	+0.08(+0.25%)
Oct 21, 2016	32.53	32.69	32.39	32.57	1,947,772	-0.33(-0.99%)
Oct 20, 2016	33.00	33.12	32.44	32.90	1,426,387	-0.45(-1.35%)
Oct 19, 2016	33.32	33.43	32.97	33.35	802,675	+0.17(+0.50%)
Oct 18, 2016	33.39	33.43	33.13	33.18	818,790	+0.09(+0.26%)
Oct 17, 2016	33.16	33.36	33.06	33.09	780,306	-0.06(-0.17%)
Oct 14, 2016	33.29	33.45	33.11	33.15	900,293	+0.01(+0.02%)
Oct 13, 2016	32.91	33.25	32.87	33.14	852,211	-0.04(-0.13%)
Oct 12, 2016	33.13	33.35	33.03	33.19	910,392	+0.14(+0.42%)
Oct 11, 2016	33.25	33.28	32.90	33.05	1,323,990	-0.23(-0.70%)
Oct 10, 2016	33.39	33.48	33.14	33.28	1,249,079	+0.12(+0.35%)
Oct 07, 2016	33.53	33.62	33.10	33.16	1,142,513	-0.23(-0.69%)
Oct 06, 2016	33.08	33.51	32.95	33.40	1,452,749	+0.18(+0.55%)
Oct 05, 2016	32.78	33.28	32.78	33.22	2,498,888	+0.47(+1.44%)
Oct 04, 2016	32.89	33.19	32.65	32.74	1,530,013	-0.19(-0.57%)
Oct 03, 2016	32.94	33.38	32.55	32.93	2,855,115	-0.11(-0.33%)
Sep 30, 2016	33.14	33.26	32.70	33.04	4,013,219	-0.09(-0.28%)
Sep 29, 2016	33.65	33.78	33.12	33.14	1,646,054	-0.63(-1.87%)
Sep 28, 2016	34.61	34.73	33.24	33.77	3,422,876	-1.26(-3.60%)
Sep 27, 2016	34.90	35.24	34.84	35.03	961,172	+0.16(+0.46%)
Sep 26, 2016	35.01	35.04	34.46	34.87	1,641,455	-0.40(-1.13%)
Sep 23, 2016	35.71	35.85	35.25	35.27	966,127	-0.51(-1.44%)
Sep 22, 2016	36.17	36.27	35.67	35.78	811,588	-0.12(-0.34%)
Sep 21, 2016	35.36	35.97	35.25	35.90	1,222,950	+0.74(+2.10%)
Sep 20, 2016	35.41	35.60	35.10	35.17	892,419	-0.22(-0.61%)
Sep 19, 2016	35.24	35.59	35.21	35.38	918,794	+0.20(+0.58%)
Sep 16, 2016	35.54	35.56	35.09	35.18	1,326,477	-0.53(-1.48%)
Sep 15, 2016	35.56	35.77	35.37	35.71	948,302	+0.14(+0.41%)
Sep 14, 2016	35.55	35.85	35.51	35.56	801,701	-0.06(-0.16%)
Sep 13, 2016	35.65	36.01	35.42	35.62	1,237,516	-0.42(-1.17%)
Sep 12, 2016	35.29	36.14	35.29	36.04	1,462,737	+0.47(+1.32%)
Sep 09, 2016	37.25	37.25	35.57	35.57	1,738,410	-1.89(-5.05%)
Sep 08, 2016	37.73	37.91	37.45	37.47	775,438	-0.42(-1.12%)
Sep 07, 2016	37.70	37.91	37.58	37.89	694,521	+0.21(+0.55%)
Sep 06, 2016	37.45	37.68	37.27	37.68	621,788	+0.36(+0.96%)
Sep 02, 2016	37.47	37.32	37.32	37.32	685,435	+0.04(+0.10%)

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.