Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.17	34.17	34.07	34.08	129,739	-0.01(-0.02%)
Nov 29, 2016	34.22	34.22	33.78	34.08	314,982	+0.13(+0.38%)
Nov 28, 2016	33.80	34.06	33.80	33.95	23,594	+0.16(+0.46%)
Nov 25, 2016	34.07	34.07	33.71	33.80	10,101	+0.07(+0.20%)
Nov 23, 2016		33.73	33.73	33.73	0	-0.26(-0.78%)
Nov 22, 2016	33.90	34.15	33.85	33.99	60,127	+0.25(+0.73%)
Nov 21, 2016	33.69	33.81	33.59	33.75	67,411	+0.11(+0.32%)
Nov 18, 2016	34.05	34.05	33.46	33.64	20,316	-0.10(-0.29%)
Nov 17, 2016	33.89	34.08	33.74	33.74	6,819	-0.02(-0.05%)
Nov 16, 2016	33.61	33.92	33.61	33.75	104,391	-0.27(-0.80%)
Nov 15, 2016	33.62	34.05	33.55	34.03	76,320	+0.49(+1.47%)
Nov 14, 2016	33.27	33.53	32.99	33.53	48,956	+0.26(+0.79%)
Nov 11, 2016	33.62	33.69	33.07	33.27	273,957	-0.74(-2.17%)
Nov 10, 2016	34.42	34.42	33.54	34.01	95,209	-0.32(-0.92%)
Nov 09, 2016	33.88	34.94	33.88	34.33	51,531	-1.23(-3.46%)
Nov 08, 2016	35.52	35.70	35.44	35.56	32,952	+0.30(+0.84%)
Nov 07, 2016	35.18	35.39	34.98	35.26	61,224	+0.74(+2.15%)
Nov 04, 2016	34.57	34.87	34.31	34.52	18,225	-0.28(-0.80%)
Nov 03, 2016	34.94	34.95	34.80	34.80	27,688	+0.07(+0.21%)
Nov 02, 2016	35.26	35.26	34.68	34.73	18,973	-0.57(-1.61%)
Nov 01, 2016	35.59	35.59	35.03	35.29	24,111	-0.46(-1.29%)
Oct 31, 2016	35.55	35.75	35.32	35.75	11,270	+0.17(+0.49%)
Oct 28, 2016	36.10	36.10	35.52	35.58	115,265	-0.12(-0.35%)
Oct 27, 2016	36.24	36.24	35.70	35.70	30,437	-0.12(-0.34%)
Oct 26, 2016	36.00	36.07	35.75	35.83	12,939	-0.03(-0.09%)
Oct 25, 2016	36.03	36.21	35.70	35.86	13,557	-0.07(-0.18%)
Oct 24, 2016	36.72	36.72	35.89	35.93	61,728	-0.16(-0.46%)
Oct 21, 2016	36.24	36.26	35.79	36.09	63,579	-0.36(-0.99%)
Oct 20, 2016	36.43	36.49	36.15	36.45	252,582	+0.13(+0.36%)
Oct 19, 2016	36.42	36.45	36.25	36.32	59,029	+0.04(+0.11%)
Oct 18, 2016	36.10	36.28	35.93	36.28	60,600	+0.72(+2.01%)
Oct 17, 2016	35.50	35.61	35.34	35.56	5,359	+0.19(+0.53%)
Oct 14, 2016	35.83	35.88	35.38	35.38	35,955	-0.32(-0.90%)
Oct 13, 2016	35.13	35.71	35.13	35.70	6,523	+0.06(+0.16%)
Oct 12, 2016	35.91	35.96	35.64	35.64	3,798	-0.41(-1.14%)
Oct 11, 2016	36.28	36.32	35.91	36.05	23,937	-0.58(-1.57%)
Oct 10, 2016	36.58	36.81	36.58	36.63	16,590	+0.24(+0.66%)
Oct 07, 2016	36.49	36.50	36.16	36.39	16,153	-0.13(-0.36%)
Oct 06, 2016	36.52	36.66	36.35	36.52	5,051	-0.07(-0.18%)
Oct 05, 2016	36.59	36.73	36.49	36.59	5,607	+0.36(+0.99%)
Oct 04, 2016	36.56	36.82	36.17	36.23	11,705	-0.22(-0.60%)
Oct 03, 2016	36.21	36.72	36.21	36.45	18,868	-0.04(-0.11%)
Sep 30, 2016	36.32	36.51	36.14	36.49	11,506	+0.35(+0.98%)
Sep 29, 2016	36.50	36.61	36.11	36.13	6,983	-0.57(-1.55%)
Sep 28, 2016	36.17	36.74	36.17	36.70	7,541	+0.07(+0.18%)
Sep 27, 2016	35.87	36.74	35.87	36.63	11,830	+0.64(+1.78%)
Sep 26, 2016	36.26	36.31	35.84	35.99	158,508	-0.48(-1.31%)
Sep 23, 2016	36.76	36.82	36.46	36.47	34,439	-0.21(-0.58%)
Sep 22, 2016	37.02	37.03	36.60	36.68	14,064	-0.07(-0.18%)
Sep 21, 2016	36.49	36.71	36.01	36.75	47,399	+0.65(+1.80%)
Sep 20, 2016	35.94	36.48	35.89	36.10	61,777	+0.21(+0.60%)
Sep 19, 2016	36.15	36.15	35.79	35.89	21,300	+0.29(+0.81%)
Sep 16, 2016	35.65	35.67	35.50	35.60	6,275	-0.27(-0.76%)
Sep 15, 2016	35.30	35.91	35.30	35.87	17,578	+0.68(+1.94%)
Sep 14, 2016	35.38	35.54	35.19	35.19	5,168	+0.25(+0.71%)
Sep 13, 2016	35.19	35.19	34.85	34.94	46,750	-0.59(-1.67%)
Sep 12, 2016	35.47	35.85	35.35	35.53	65,002	+0.07(+0.19%)
Sep 09, 2016	36.12	36.12	35.42	35.47	48,115	-0.95(-2.62%)
Sep 08, 2016	36.95	36.95	36.35	36.42	35,764	-0.17(-0.47%)
Sep 07, 2016	36.68	36.74	36.49	36.59	98,052	-0.10(-0.27%)
Sep 06, 2016	36.59	36.78	36.33	36.69	71,391	+0.70(+1.94%)
Sep 02, 2016	35.89	35.99	35.99	35.99	7,657	+0.38(+1.06%)

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.