Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.89	35.88	34.80	35.42	77,323	+0.37(+1.06%)
Nov 29, 2016	35.67	35.67	34.50	35.05	145,317	-0.15(-0.43%)
Nov 28, 2016	35.60	35.90	35.07	35.20	110,540	+0.20(+0.57%)
Nov 25, 2016	35.28	35.69	34.63	35.00	45,349	+0.36(+1.04%)
Nov 24, 2016	34.50	35.00	34.12	34.64	61,482	+0.33(+0.96%)
Nov 23, 2016	34.00	34.40	33.40	34.31	49,165	+0.60(+1.78%)
Nov 22, 2016	32.40	33.72	32.35	33.71	105,326	+1.29(+3.98%)
Nov 21, 2016	32.25	32.49	32.10	32.42	47,222	+0.32(+1.00%)
Nov 18, 2016	32.26	32.36	32.00	32.10	14,800	-0.31(-0.96%)
Nov 17, 2016	31.71	32.41	31.45	32.41	103,308	+0.69(+2.18%)
Nov 16, 2016	31.10	32.00	31.10	31.72	106,268	+0.81(+2.62%)
Nov 15, 2016	31.21	31.30	30.90	30.91	108,617	-0.50(-1.59%)
Nov 14, 2016	32.40	32.40	30.00	31.41	90,993	-1.24(-3.80%)
Nov 11, 2016	32.69	32.87	31.79	32.65	9,039	-0.02(-0.06%)
Nov 10, 2016	31.85	32.68	31.85	32.67	12,494	+1.22(+3.88%)
Nov 09, 2016	31.58	31.73	31.05	31.45	15,501	-0.22(-0.69%)
Nov 08, 2016	32.18	32.18	31.67	31.67	10,167	-0.31(-0.97%)
Nov 07, 2016	31.96	32.33	31.56	31.98	13,756	+0.08(+0.25%)
Nov 04, 2016	32.25	32.36	31.90	31.90	13,980	-0.35(-1.09%)
Nov 03, 2016	32.14	32.25	31.99	32.25	60,734	+0.08(+0.25%)
Nov 02, 2016	32.60	32.70	31.90	32.17	31,659	-0.26(-0.80%)
Nov 01, 2016	31.25	32.62	31.24	32.43	87,001	+1.31(+4.21%)
Oct 31, 2016	31.45	31.46	31.05	31.12	33,300	-0.18(-0.58%)
Oct 28, 2016	31.21	31.50	31.05	31.30	68,663	+0.44(+1.43%)
Oct 27, 2016	31.50	31.50	30.82	30.86	90,719	-0.47(-1.50%)
Oct 26, 2016	32.00	32.00	30.85	31.33	50,088	-0.77(-2.40%)
Oct 25, 2016	32.20	32.20	31.73	32.10	80,644	+0.15(+0.47%)
Oct 24, 2016	32.62	32.62	31.90	31.95	12,559	-0.25(-0.78%)
Oct 21, 2016	32.12	32.29	31.91	32.20	16,254	+0.32(+1.00%)
Oct 20, 2016	31.66	32.25	31.26	31.88	43,010	+0.42(+1.34%)
Oct 19, 2016	31.75	31.89	31.29	31.46	71,452	-0.21(-0.66%)
Oct 18, 2016	31.06	31.75	30.65	31.67	616,523	+0.62(+2.00%)
Oct 17, 2016	31.70	31.70	30.85	31.05	36,635	-0.69(-2.17%)
Oct 14, 2016	32.01	32.13	31.70	31.74	16,646	-0.26(-0.81%)
Oct 13, 2016	32.30	32.30	32.00	32.00	28,726	-0.30(-0.93%)
Oct 12, 2016	32.51	32.77	32.30	32.30	19,792	-0.35(-1.07%)
Oct 11, 2016	33.06	33.12	32.65	32.65	9,320	-0.66(-1.98%)
Oct 07, 2016		33.31	33.31	33.31	0	-0.34(-1.01%)
Oct 06, 2016	33.65	33.65	33.20	33.65	140,069	+0.17(+0.51%)
Oct 05, 2016	33.00	33.65	32.99	33.48	15,153	+0.49(+1.49%)
Oct 04, 2016	33.65	33.65	32.91	32.99	22,512	-0.64(-1.90%)
Oct 03, 2016	34.75	34.75	33.35	33.63	28,867	-0.87(-2.52%)
Sep 30, 2016	34.41	34.75	33.90	34.50	33,494	-0.05(-0.14%)
Sep 29, 2016	32.95	35.00	32.60	34.55	98,506	+1.92(+5.88%)
Sep 28, 2016	31.51	32.93	31.26	32.63	88,869	+1.05(+3.32%)
Sep 27, 2016	30.55	31.64	30.40	31.58	21,678	+1.03(+3.37%)
Sep 26, 2016	30.17	30.59	30.17	30.55	8,163	+0.20(+0.66%)
Sep 23, 2016	30.17	30.45	30.00	30.35	11,448	+0.26(+0.86%)
Sep 22, 2016	30.33	30.33	29.90	30.09	15,436	-0.17(-0.56%)
Sep 21, 2016	30.34	30.34	30.05	30.26	14,410	-0.04(-0.13%)
Sep 20, 2016	29.98	30.39	29.90	30.30	38,296	+0.39(+1.30%)
Sep 19, 2016	29.47	30.03	29.46	29.91	39,378	+0.56(+1.91%)
Sep 16, 2016	29.80	30.97	29.35	29.35	111,167	-0.47(-1.58%)
Sep 15, 2016	29.92	30.20	29.60	29.82	32,115	-0.09(-0.30%)
Sep 14, 2016	29.78	30.00	29.37	29.91	36,552	+0.09(+0.28%)
Sep 13, 2016	30.48	30.48	29.81	29.82	31,968	-0.53(-1.73%)
Sep 12, 2016	30.56	30.79	30.24	30.35	152,548	-0.43(-1.40%)
Sep 09, 2016	30.62	30.80	30.45	30.78	56,040	+0.16(+0.52%)
Sep 08, 2016	30.75	30.80	30.35	30.62	31,724	+0.22(+0.72%)
Sep 07, 2016	30.12	30.63	30.00	30.40	56,649	-0.10(-0.33%)
Sep 06, 2016	30.57	30.69	30.00	30.50	62,775	+0.35(+1.16%)
Sep 02, 2016		30.15	30.15	30.15	0	+0.05(+0.17%)

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.