Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.18	34.93	33.75	34.63	651,154	+2.06(+6.32%)
Nov 29, 2016	32.71	33.01	31.78	32.57	742,433	-0.53(-1.60%)
Nov 28, 2016	34.17	34.17	33.10	33.10	286,390	-0.98(-2.88%)
Nov 25, 2016	34.33	34.57	33.85	34.08	126,882	-0.44(-1.27%)
Nov 23, 2016		34.52	34.52	34.52	0	+0.06(+0.17%)
Nov 22, 2016	35.09	35.53	34.21	34.46	327,419	-0.59(-1.68%)
Nov 21, 2016	34.63	35.43	34.07	35.05	330,266	+1.11(+3.27%)
Nov 18, 2016	33.95	34.20	33.38	33.94	322,939	+0.23(+0.68%)
Nov 17, 2016	33.70	34.44	32.90	33.71	404,781	+0.13(+0.39%)
Nov 16, 2016	34.18	34.49	33.09	33.58	331,565	-0.89(-2.58%)
Nov 15, 2016	34.30	34.77	34.02	34.47	344,101	+0.89(+2.65%)
Nov 14, 2016	32.21	33.88	32.14	33.58	398,780	+1.20(+3.71%)
Nov 11, 2016	33.24	33.24	31.88	32.38	222,708	-1.27(-3.77%)
Nov 10, 2016	33.34	34.21	33.24	33.65	368,490	+0.36(+1.08%)
Nov 09, 2016	31.93	33.88	31.90	33.29	239,020	+0.87(+2.68%)
Nov 08, 2016	32.41	33.12	32.33	32.42	231,280	-0.17(-0.52%)
Nov 07, 2016	31.60	32.90	31.57	32.59	274,528	+1.18(+3.76%)
Nov 04, 2016	31.51	31.77	31.03	31.41	387,700	-0.84(-2.60%)
Nov 03, 2016	32.56	33.15	31.99	32.25	317,839	-0.38(-1.16%)
Nov 02, 2016	32.94	33.05	31.74	32.63	542,468	-0.68(-2.04%)
Nov 01, 2016	33.63	33.64	32.91	33.31	386,035	-0.04(-0.12%)
Oct 31, 2016	33.60	33.78	33.13	33.35	314,165	-0.41(-1.21%)
Oct 28, 2016	34.08	34.49	33.65	33.76	256,772	-0.55(-1.60%)
Oct 27, 2016	34.78	35.22	34.23	34.31	459,195	-0.31(-0.90%)
Oct 26, 2016	34.37	34.76	34.05	34.62	291,797	-0.23(-0.66%)
Oct 25, 2016	34.93	35.19	34.37	34.85	142,846	-0.26(-0.74%)
Oct 24, 2016	35.08	35.52	34.71	35.11	251,907	-0.12(-0.34%)
Oct 21, 2016	35.43	35.74	35.10	35.23	275,263	-0.51(-1.43%)
Oct 20, 2016	34.62	35.86	34.57	35.74	318,166	+0.75(+2.14%)
Oct 19, 2016	35.01	35.42	34.77	34.99	221,918	+0.16(+0.46%)
Oct 18, 2016	35.37	35.37	34.46	34.83	270,390	-0.17(-0.49%)
Oct 17, 2016	35.21	35.50	34.59	35.00	163,511	-0.33(-0.93%)
Oct 14, 2016	35.70	35.84	34.86	35.33	179,838	-0.23(-0.65%)
Oct 13, 2016	35.24	35.78	34.88	35.56	654,273	+0.01(+0.03%)
Oct 12, 2016	35.54	35.83	35.17	35.55	144,068	-0.30(-0.84%)
Oct 11, 2016	35.90	35.90	35.27	35.85	371,423	-0.20(-0.55%)
Oct 10, 2016	35.60	36.29	35.37	36.05	311,575	+0.78(+2.21%)
Oct 07, 2016	34.75	35.45	34.56	35.27	332,480	+0.49(+1.41%)
Oct 06, 2016	34.91	35.10	34.25	34.78	168,744	-0.07(-0.20%)
Oct 05, 2016	34.77	35.46	34.55	34.85	170,163	+0.56(+1.63%)
Oct 04, 2016	35.12	35.20	34.04	34.29	167,905	-0.78(-2.22%)
Oct 03, 2016	35.34	35.49	35.04	35.07	343,975	-0.26(-0.74%)
Sep 30, 2016	35.45	35.57	34.91	35.33	381,255	+0.18(+0.51%)
Sep 29, 2016	34.88	35.55	34.68	35.15	319,844	+0.31(+0.89%)
Sep 28, 2016	33.66	35.00	33.07	34.84	398,728	+1.36(+4.06%)
Sep 27, 2016	33.20	33.90	33.01	33.48	149,799	-0.40(-1.18%)
Sep 26, 2016	34.60	34.60	33.55	33.88	312,688	-0.63(-1.83%)
Sep 23, 2016	34.17	34.68	34.11	34.51	468,664	+0.08(+0.23%)
Sep 22, 2016	34.40	34.50	33.94	34.43	145,729	+0.52(+1.53%)
Sep 21, 2016	33.44	33.97	33.14	33.91	247,638	+1.21(+3.70%)
Sep 20, 2016	33.06	33.41	32.68	32.70	111,521	-0.36(-1.09%)
Sep 19, 2016	33.25	33.65	32.89	33.06	164,083	+0.30(+0.92%)
Sep 16, 2016	32.30	33.08	32.05	32.76	944,313	-0.21(-0.64%)
Sep 15, 2016	32.87	33.04	32.15	32.97	621,469	+0.02(+0.06%)
Sep 14, 2016	33.32	33.98	32.78	32.95	304,460	-0.54(-1.61%)
Sep 13, 2016	34.64	34.84	33.49	33.49	516,384	-1.92(-5.42%)
Sep 12, 2016	34.57	35.66	33.88	35.41	364,421	+0.25(+0.71%)
Sep 09, 2016	35.38	36.15	35.04	35.16	417,823	-0.99(-2.74%)
Sep 08, 2016	34.98	36.21	34.81	36.15	473,489	+1.33(+3.82%)
Sep 07, 2016	33.91	34.83	33.91	34.82	1,585,301	+0.77(+2.26%)
Sep 06, 2016	33.85	34.08	33.38	34.05	407,204	+0.49(+1.46%)
Sep 02, 2016	33.36	33.56	33.56	33.56	526,200	+0.65(+1.98%)

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.