Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.67	38.76	38.22	38.60	2,400,518	+0.17(+0.45%)
Nov 29, 2016	38.40	38.76	38.18	38.43	1,229,946	+0.17(+0.45%)
Nov 28, 2016	38.76	38.82	38.05	38.26	1,385,157	-0.68(-1.75%)
Nov 25, 2016	38.74	38.97	38.55	38.94	359,444	+0.40(+1.03%)
Nov 23, 2016		38.54	38.54	38.54	0	+0.12(+0.31%)
Nov 22, 2016	38.37	38.59	37.94	38.42	1,246,235	+0.29(+0.77%)
Nov 21, 2016	38.32	38.55	37.72	38.13	1,033,054	-0.19(-0.49%)
Nov 18, 2016	38.28	38.63	38.08	38.32	1,735,516	-0.16(-0.42%)
Nov 17, 2016	37.18	38.74	37.18	38.48	2,271,207	+1.27(+3.40%)
Nov 16, 2016	37.11	37.38	36.98	37.22	1,201,321	-0.15(-0.39%)
Nov 15, 2016	37.38	37.55	36.85	37.36	2,139,096	-0.13(-0.34%)
Nov 14, 2016	37.34	37.90	37.26	37.49	2,061,862	+0.38(+1.02%)
Nov 11, 2016	35.63	37.15	35.63	37.11	2,621,955	+1.25(+3.49%)
Nov 10, 2016	35.07	36.09	35.07	35.86	1,744,788	+1.33(+3.84%)
Nov 09, 2016	33.19	34.72	32.89	34.54	1,357,162	+1.11(+3.33%)
Nov 08, 2016	33.05	33.57	32.81	33.42	1,239,544	+0.34(+1.04%)
Nov 07, 2016	32.73	33.13	32.49	33.08	2,748,903	+1.04(+3.23%)
Nov 04, 2016	32.15	32.51	31.99	32.04	1,581,413	-0.09(-0.27%)
Nov 03, 2016	32.08	32.14	31.76	32.13	1,556,879	+0.15(+0.46%)
Nov 02, 2016	31.71	32.10	31.68	31.98	1,507,929	+0.23(+0.73%)
Nov 01, 2016	32.22	32.28	31.45	31.75	2,016,064	-0.28(-0.88%)
Oct 31, 2016	31.63	32.06	31.59	32.04	2,567,570	+0.62(+1.96%)
Oct 28, 2016	31.42	31.79	31.32	31.42	3,287,730	-0.06(-0.19%)
Oct 27, 2016	31.46	31.83	29.47	31.48	11,752,269	-2.32(-6.86%)
Oct 26, 2016	32.96	33.86	32.83	33.80	2,022,627	+0.70(+2.12%)
Oct 25, 2016	32.97	33.24	32.64	33.10	918,144	+0.00(+0.00%)
Oct 24, 2016	33.47	33.72	33.01	33.10	1,013,359	-0.19(-0.57%)
Oct 21, 2016	32.53	33.36	32.46	33.29	1,297,034	+0.59(+1.81%)
Oct 20, 2016	32.46	33.14	32.46	32.70	709,141	-0.05(-0.16%)
Oct 19, 2016	32.56	32.84	32.47	32.75	807,436	+0.16(+0.50%)
Oct 18, 2016	32.88	32.89	32.53	32.58	922,104	+0.05(+0.16%)
Oct 17, 2016	32.64	32.76	32.41	32.53	773,231	-0.21(-0.63%)
Oct 14, 2016	32.75	33.11	32.57	32.74	914,514	+0.45(+1.38%)
Oct 13, 2016	32.40	32.56	32.08	32.29	1,305,183	-0.45(-1.39%)
Oct 12, 2016	32.57	32.93	32.46	32.75	1,406,354	+0.28(+0.87%)
Oct 11, 2016	33.05	33.35	32.37	32.46	1,566,474	-0.74(-2.22%)
Oct 10, 2016	32.52	33.29	32.50	33.20	1,545,117	+0.96(+2.97%)
Oct 07, 2016	32.26	32.46	32.05	32.24	1,481,309	-0.05(-0.16%)
Oct 06, 2016	32.35	32.45	32.25	32.29	789,703	-0.12(-0.37%)
Oct 05, 2016	32.62	32.73	32.40	32.41	1,076,112	-0.06(-0.18%)
Oct 04, 2016	32.36	33.00	32.24	32.47	1,814,345	+0.26(+0.80%)
Oct 03, 2016	31.34	32.51	31.34	32.22	1,504,665	-0.20(-0.61%)
Sep 30, 2016	31.66	32.58	31.61	32.41	1,789,338	+0.72(+2.27%)
Sep 29, 2016	32.47	32.67	31.53	31.69	3,041,803	-1.39(-4.19%)
Sep 28, 2016	32.70	33.11	32.70	33.08	1,225,257	+0.45(+1.36%)
Sep 27, 2016	32.06	32.64	32.06	32.64	748,694	+0.47(+1.46%)
Sep 26, 2016	32.12	32.29	31.92	32.16	746,160	-0.10(-0.32%)
Sep 23, 2016	32.38	32.58	32.20	32.27	791,407	-0.22(-0.69%)
Sep 22, 2016	32.38	32.52	32.22	32.49	985,935	+0.36(+1.12%)
Sep 21, 2016	31.81	32.17	31.66	32.13	1,146,848	+0.51(+1.60%)
Sep 20, 2016	31.70	31.86	31.52	31.63	1,239,723	+0.08(+0.24%)
Sep 19, 2016	32.01	32.01	31.48	31.55	880,696	-0.27(-0.83%)
Sep 16, 2016	31.72	31.86	31.51	31.81	1,952,051	-0.09(-0.27%)
Sep 15, 2016	31.60	32.12	31.49	31.90	896,800	+0.22(+0.70%)
Sep 14, 2016	32.04	32.17	31.57	31.68	1,568,423	-0.39(-1.23%)
Sep 13, 2016	32.15	32.39	31.94	32.07	1,091,187	-0.42(-1.29%)
Sep 12, 2016	31.71	32.54	31.64	32.49	869,790	+0.56(+1.74%)
Sep 09, 2016	32.40	32.54	31.93	31.93	990,304	-0.66(-2.02%)
Sep 08, 2016	32.73	32.90	32.59	32.59	1,138,908	-0.29(-0.89%)
Sep 07, 2016	32.80	33.14	32.63	32.88	1,233,021	+0.09(+0.26%)
Sep 06, 2016	32.96	32.96	32.54	32.80	723,601	-0.16(-0.49%)
Sep 02, 2016	32.89	32.96	32.96	32.96	753,279	+0.24(+0.73%)

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.