Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.49	34.89	34.45	34.51	2,948,372	+0.44(+1.29%)
Nov 29, 2016	34.08	34.34	33.82	34.07	1,784,880	+0.18(+0.53%)
Nov 28, 2016	34.33	34.56	33.77	33.89	2,301,604	-0.78(-2.25%)
Nov 25, 2016	34.59	34.67	34.29	34.67	766,416	+0.10(+0.29%)
Nov 23, 2016		34.57	34.57	34.57	0	+0.37(+1.08%)
Nov 22, 2016	33.77	34.21	33.68	34.20	2,695,457	+0.41(+1.21%)
Nov 21, 2016	34.16	34.32	33.76	33.79	2,875,194	-0.27(-0.79%)
Nov 18, 2016	34.19	34.47	34.00	34.06	2,841,974	-0.05(-0.15%)
Nov 17, 2016	33.26	34.14	32.97	34.11	3,494,470	+0.84(+2.52%)
Nov 16, 2016	33.13	33.59	33.02	33.27	2,690,232	-0.29(-0.86%)
Nov 15, 2016	32.84	33.56	32.51	33.56	2,920,806	+0.48(+1.45%)
Nov 14, 2016	32.74	33.37	32.44	33.08	5,214,399	+0.63(+1.94%)
Nov 11, 2016	31.45	32.49	31.33	32.45	5,493,963	+0.87(+2.75%)
Nov 10, 2016	30.63	31.80	30.39	31.58	5,909,131	+1.57(+5.23%)
Nov 09, 2016	28.94	30.48	28.94	30.01	7,177,432	+1.36(+4.75%)
Nov 08, 2016	28.49	28.71	28.19	28.65	2,249,158	+0.12(+0.42%)
Nov 07, 2016	28.37	28.60	28.27	28.53	3,270,180	+0.90(+3.26%)
Nov 04, 2016	27.58	28.04	27.34	27.63	2,365,830	+0.05(+0.18%)
Nov 03, 2016	27.59	27.98	27.47	27.58	2,390,511	+0.07(+0.25%)
Nov 02, 2016	28.01	28.11	27.44	27.51	3,176,261	-0.59(-2.10%)
Nov 01, 2016	28.24	28.49	27.75	28.10	2,909,425	-0.06(-0.21%)
Oct 31, 2016	28.46	28.54	28.13	28.16	2,783,194	-0.15(-0.53%)
Oct 28, 2016	28.62	28.78	28.05	28.31	3,707,527	-0.21(-0.74%)
Oct 27, 2016	28.62	28.82	28.29	28.52	5,777,865	+0.14(+0.49%)
Oct 26, 2016	28.01	28.43	27.87	28.38	2,763,357	+0.29(+1.03%)
Oct 25, 2016	28.88	28.97	28.07	28.09	3,894,161	-0.77(-2.67%)
Oct 24, 2016	29.60	29.63	28.75	28.86	7,192,209	-0.64(-2.17%)
Oct 21, 2016	29.73	29.97	28.80	29.50	8,710,612	+1.30(+4.61%)
Oct 20, 2016	28.48	28.62	28.02	28.20	4,180,934	-0.28(-0.98%)
Oct 19, 2016	28.54	28.71	28.34	28.48	2,155,685	+0.06(+0.21%)
Oct 18, 2016	28.56	28.69	28.32	28.42	2,244,930	+0.29(+1.03%)
Oct 17, 2016	28.49	28.61	27.99	28.13	3,950,764	-0.38(-1.33%)
Oct 14, 2016	28.51	28.79	28.38	28.51	2,268,074	+0.39(+1.39%)
Oct 13, 2016	28.14	28.23	27.74	28.12	4,157,832	-0.59(-2.06%)
Oct 12, 2016	28.91	28.98	28.64	28.71	2,203,552	-0.22(-0.76%)
Oct 11, 2016	29.30	29.53	28.73	28.93	4,227,743	-0.48(-1.63%)
Oct 10, 2016	29.85	29.92	29.38	29.41	2,135,467	-0.15(-0.51%)
Oct 07, 2016	29.63	29.69	29.28	29.56	2,834,058	-0.09(-0.30%)
Oct 06, 2016	29.75	29.83	29.44	29.65	1,392,621	+0.00(+0.00%)
Oct 05, 2016	29.24	29.81	29.22	29.65	3,304,992	+0.55(+1.89%)
Oct 04, 2016	29.11	29.42	29.02	29.10	2,287,686	+0.12(+0.41%)
Oct 03, 2016	28.94	29.20	28.80	28.98	3,173,282	-0.14(-0.48%)
Sep 30, 2016	28.63	29.36	28.63	29.12	5,357,907	+0.70(+2.46%)
Sep 29, 2016	28.38	28.90	28.11	28.42	4,648,689	+0.02(+0.07%)
Sep 28, 2016	28.35	28.43	27.98	28.40	1,962,833	+0.30(+1.07%)
Sep 27, 2016	27.72	28.15	27.53	28.10	2,237,760	+0.21(+0.75%)
Sep 26, 2016	27.95	28.26	27.80	27.89	2,703,661	-0.51(-1.80%)
Sep 23, 2016	28.42	28.70	28.26	28.40	2,624,051	-0.10(-0.35%)
Sep 22, 2016	28.90	28.93	28.42	28.50	5,831,180	+0.00(+0.00%)
Sep 21, 2016	28.35	28.65	28.05	28.50	4,995,446	+0.31(+1.10%)
Sep 20, 2016	28.70	28.75	28.09	28.19	3,372,840	-0.30(-1.05%)
Sep 19, 2016	28.82	28.94	28.29	28.49	3,142,767	+0.36(+1.28%)
Sep 16, 2016	28.00	28.41	27.89	28.13	4,645,168	-0.19(-0.67%)
Sep 15, 2016	27.28	28.59	27.28	28.32	6,143,165	+1.08(+3.96%)
Sep 14, 2016	26.34	27.61	26.34	27.24	8,909,667	+0.50(+1.87%)
Sep 13, 2016	26.89	27.22	26.56	26.74	3,949,701	-0.46(-1.69%)
Sep 12, 2016	26.14	27.43	25.96	27.20	8,595,461	+0.65(+2.45%)
Sep 09, 2016	26.46	26.86	26.36	26.55	4,054,548	+0.06(+0.23%)
Sep 08, 2016	26.09	26.62	26.09	26.49	2,481,486	+0.38(+1.46%)
Sep 07, 2016	25.96	26.13	25.80	26.11	1,299,940	+0.15(+0.58%)
Sep 06, 2016	26.47	26.50	25.86	25.96	1,909,343	-0.52(-1.96%)
Sep 02, 2016	26.17	26.48	26.48	26.48	2,190,100	+0.32(+1.22%)

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.