Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.93	31.99	31.69	31.75	736,019	+0.03(+0.10%)
Nov 29, 2016	31.70	31.91	31.68	31.72	572,256	+0.34(+1.08%)
Nov 28, 2016	31.69	31.71	31.32	31.38	567,212	-0.53(-1.65%)
Nov 25, 2016	31.79	31.91	31.69	31.91	294,846	+0.28(+0.89%)
Nov 23, 2016		31.63	31.63	31.63	0	+0.00(+0.00%)
Nov 22, 2016	31.65	31.69	31.49	31.63	624,005	+0.34(+1.08%)
Nov 21, 2016	31.13	31.33	31.03	31.29	598,301	+0.41(+1.33%)
Nov 18, 2016	31.29	31.46	30.76	30.88	965,870	-0.33(-1.06%)
Nov 17, 2016	30.83	31.32	30.75	31.21	719,735	-0.07(-0.21%)
Nov 16, 2016	31.60	31.63	31.16	31.27	746,236	-0.30(-0.97%)
Nov 15, 2016	31.09	31.59	30.95	31.58	723,372	+0.32(+1.03%)
Nov 14, 2016	31.24	31.49	30.96	31.26	767,787	+0.36(+1.17%)
Nov 11, 2016	30.80	30.95	30.57	30.89	807,525	-0.86(-2.70%)
Nov 10, 2016	31.55	32.06	30.99	31.75	2,071,395	+2.32(+7.90%)
Nov 09, 2016	28.15	29.57	28.11	29.43	971,429	+1.59(+5.72%)
Nov 08, 2016	27.60	27.98	27.52	27.84	464,491	+0.19(+0.69%)
Nov 07, 2016	27.55	27.73	27.46	27.65	609,286	+0.82(+3.07%)
Nov 04, 2016	27.09	27.25	26.81	26.82	740,423	-0.73(-2.66%)
Nov 03, 2016	27.89	27.94	27.52	27.56	1,076,158	+0.46(+1.70%)
Nov 02, 2016	27.50	27.59	27.00	27.09	671,760	-0.16(-0.60%)
Nov 01, 2016	27.42	27.45	27.10	27.26	1,076,302	+0.28(+1.04%)
Oct 31, 2016	27.28	27.28	26.94	26.98	888,681	-0.34(-1.24%)
Oct 28, 2016	28.03	28.09	27.26	27.32	1,571,082	-0.82(-2.90%)
Oct 27, 2016	28.15	28.29	28.06	28.13	595,686	-0.07(-0.23%)
Oct 26, 2016	27.94	28.35	27.93	28.20	437,539	-0.04(-0.15%)
Oct 25, 2016	28.39	28.40	28.11	28.24	642,800	-0.08(-0.29%)
Oct 24, 2016	28.54	28.54	28.24	28.32	478,774	+0.22(+0.79%)
Oct 21, 2016	27.88	28.14	27.84	28.10	596,836	-0.33(-1.16%)
Oct 20, 2016	28.22	28.57	28.20	28.43	954,582	+0.13(+0.47%)
Oct 19, 2016	28.09	28.39	28.07	28.30	648,767	+0.21(+0.76%)
Oct 18, 2016	28.12	28.18	27.91	28.08	568,465	+0.44(+1.58%)
Oct 17, 2016	27.75	27.89	27.55	27.65	797,525	-0.35(-1.24%)
Oct 14, 2016	28.29	28.37	27.95	27.99	772,744	-0.14(-0.50%)
Oct 13, 2016	27.89	28.26	27.74	28.13	1,131,582	-1.06(-3.61%)
Oct 12, 2016	29.33	29.47	29.09	29.19	1,266,738	+0.26(+0.91%)
Oct 11, 2016	29.36	29.44	28.82	28.92	756,928	-0.65(-2.20%)
Oct 10, 2016	29.53	29.71	29.50	29.58	523,019	-0.16(-0.55%)
Oct 07, 2016	29.86	29.88	29.48	29.74	664,075	-0.25(-0.82%)
Oct 06, 2016	30.20	30.24	29.92	29.99	448,870	-0.23(-0.76%)
Oct 05, 2016	30.19	30.37	30.10	30.22	964,519	+0.56(+1.89%)
Oct 04, 2016	30.08	30.10	29.54	29.66	1,192,049	+0.05(+0.17%)
Oct 03, 2016	29.53	29.73	29.39	29.61	695,778	+0.17(+0.59%)
Sep 30, 2016	29.35	29.58	29.20	29.44	1,228,746	+0.07(+0.25%)
Sep 29, 2016	30.11	30.13	29.18	29.36	854,055	-0.66(-2.20%)
Sep 28, 2016	29.95	30.07	29.60	30.02	992,222	+0.59(+1.99%)
Sep 27, 2016	29.02	29.49	28.97	29.44	1,082,631	+0.02(+0.06%)
Sep 26, 2016	29.43	29.59	29.25	29.42	850,891	-0.61(-2.03%)
Sep 23, 2016	30.19	30.32	29.96	30.03	733,337	-0.54(-1.75%)
Sep 22, 2016	30.92	30.99	30.52	30.57	894,309	+0.35(+1.15%)
Sep 21, 2016	29.99	30.27	29.83	30.22	980,259	+0.70(+2.37%)
Sep 20, 2016	29.81	29.87	29.44	29.52	706,087	-0.02(-0.06%)
Sep 19, 2016	29.70	29.83	29.44	29.53	679,297	+0.30(+1.04%)
Sep 16, 2016	29.36	29.43	29.14	29.23	996,758	-0.80(-2.66%)
Sep 15, 2016	29.56	30.10	29.50	30.03	1,046,394	+0.59(+2.02%)
Sep 14, 2016	29.48	29.64	29.37	29.44	1,456,551	+0.23(+0.79%)
Sep 13, 2016	29.62	29.68	29.04	29.20	1,765,961	-1.44(-4.71%)
Sep 12, 2016	29.91	30.69	29.90	30.65	1,465,253	+0.18(+0.60%)
Sep 09, 2016	30.71	30.77	30.41	30.47	1,215,682	-0.28(-0.91%)
Sep 08, 2016	30.56	30.92	30.54	30.75	1,096,366	-0.19(-0.61%)
Sep 07, 2016	31.05	31.17	30.87	30.94	711,954	-0.16(-0.50%)
Sep 06, 2016	31.20	31.22	30.94	31.09	1,287,298	+0.12(+0.37%)
Sep 02, 2016	30.80	30.98	30.98	30.98	1,539,852	+0.82(+2.73%)

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.