Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.00	32.00	31.05	31.20	604,420	-0.80(-2.50%)
Nov 29, 2016	32.20	32.50	31.90	32.00	457,772	-0.10(-0.31%)
Nov 28, 2016	32.45	32.45	31.62	32.10	585,918	-0.30(-0.93%)
Nov 25, 2016	32.70	32.75	32.25	32.40	326,365	-0.35(-1.07%)
Nov 23, 2016		32.75	32.75	32.75	0	+0.05(+0.15%)
Nov 22, 2016	32.90	32.90	32.40	32.70	756,101	-0.25(-0.76%)
Nov 21, 2016	32.60	32.98	32.40	32.95	493,241	+0.20(+0.61%)
Nov 18, 2016	32.45	32.95	32.35	32.75	438,242	+0.30(+0.92%)
Nov 17, 2016	33.05	33.15	32.30	32.45	776,629	-0.35(-1.07%)
Nov 16, 2016	32.85	33.20	32.65	32.80	515,004	-0.15(-0.46%)
Nov 15, 2016	32.20	33.10	32.20	32.95	730,510	+0.40(+1.23%)
Nov 14, 2016	31.70	32.55	31.50	32.55	688,735	+0.95(+3.01%)
Nov 11, 2016	30.80	31.75	30.60	31.60	994,677	+0.70(+2.27%)
Nov 10, 2016	30.85	31.30	30.55	30.90	892,040	+0.50(+1.64%)
Nov 09, 2016	29.45	30.65	29.45	30.40	923,420	+0.65(+2.18%)
Nov 08, 2016	29.35	29.95	29.00	29.75	609,410	+0.40(+1.36%)
Nov 07, 2016	28.45	29.43	28.45	29.35	650,881	+1.35(+4.82%)
Nov 04, 2016	27.65	28.50	27.45	28.00	783,513	+0.30(+1.08%)
Nov 03, 2016	27.35	27.95	27.25	27.70	917,011	+0.40(+1.47%)
Nov 02, 2016	27.45	27.65	27.20	27.30	1,254,969	-0.10(-0.36%)
Nov 01, 2016	27.50	27.65	27.15	27.40	985,638	-0.05(-0.18%)
Oct 31, 2016	27.60	27.70	27.25	27.45	1,118,568	-0.10(-0.36%)
Oct 28, 2016	27.35	27.75	27.20	27.55	691,389	+0.25(+0.92%)
Oct 27, 2016	27.75	28.10	26.25	27.30	2,259,290	-1.90(-6.51%)
Oct 26, 2016	29.50	29.65	29.05	29.20	1,153,716	-0.32(-1.10%)
Oct 25, 2016	29.65	29.85	29.45	29.52	598,519	-0.23(-0.76%)
Oct 24, 2016	29.85	30.00	29.45	29.75	603,201	+0.15(+0.51%)
Oct 21, 2016	28.95	29.68	28.95	29.60	730,129	+0.45(+1.54%)
Oct 20, 2016	29.30	29.55	28.95	29.15	465,993	-0.15(-0.51%)
Oct 19, 2016	29.00	29.50	28.90	29.30	402,487	+0.30(+1.03%)
Oct 18, 2016	29.35	29.35	28.95	29.00	567,302	-0.05(-0.17%)
Oct 17, 2016	28.55	29.12	28.55	29.05	578,341	+0.50(+1.75%)
Oct 14, 2016	28.36	28.78	28.25	28.55	741,798	+0.36(+1.28%)
Oct 13, 2016	28.33	28.33	27.84	28.19	946,445	-0.14(-0.49%)
Oct 12, 2016	28.03	28.37	27.81	28.33	828,028	+0.12(+0.43%)
Oct 11, 2016	28.62	28.62	27.95	28.21	855,279	-0.58(-2.01%)
Oct 10, 2016	28.79	29.20	28.63	28.79	346,012	+0.05(+0.17%)
Oct 07, 2016	29.21	29.23	28.64	28.74	368,200	-0.50(-1.71%)
Oct 06, 2016	29.31	29.38	29.01	29.24	386,787	-0.22(-0.75%)
Oct 05, 2016	28.95	29.88	28.88	29.46	333,059	+0.59(+2.04%)
Oct 04, 2016	28.84	29.36	28.65	28.87	176,998	+0.06(+0.21%)
Oct 03, 2016	29.06	29.23	28.67	28.81	486,121	-0.44(-1.50%)
Sep 30, 2016	29.18	29.98	29.11	29.25	735,498	+0.26(+0.90%)
Sep 29, 2016	29.55	29.61	28.93	28.99	311,508	-0.59(-1.99%)
Sep 28, 2016	29.14	29.60	28.87	29.58	470,447	+0.47(+1.61%)
Sep 27, 2016	28.34	29.13	28.26	29.11	468,797	+0.63(+2.21%)
Sep 26, 2016	29.00	29.15	28.41	28.48	618,107	-0.64(-2.20%)
Sep 23, 2016	29.49	29.79	29.11	29.12	461,711	-0.30(-1.02%)
Sep 22, 2016	28.97	29.54	28.75	29.42	393,543	+0.73(+2.54%)
Sep 21, 2016	28.59	28.88	28.33	28.69	383,371	+0.24(+0.84%)
Sep 20, 2016	29.35	29.35	28.44	28.45	380,161	-0.76(-2.60%)
Sep 19, 2016	29.31	29.80	29.06	29.21	391,039	+0.10(+0.34%)
Sep 16, 2016	29.42	29.42	28.88	29.11	1,759,780	-0.31(-1.05%)
Sep 15, 2016	28.29	29.70	28.29	29.42	569,537	+0.82(+2.87%)
Sep 14, 2016	28.67	28.78	28.34	28.60	740,052	+0.03(+0.11%)
Sep 13, 2016	28.41	28.69	28.38	28.57	606,546	-0.03(-0.10%)
Sep 12, 2016	28.08	28.62	27.75	28.60	949,898	+0.42(+1.49%)
Sep 09, 2016	28.76	29.26	28.16	28.18	909,889	-0.92(-3.16%)
Sep 08, 2016	29.54	29.68	29.04	29.10	616,560	-0.59(-1.99%)
Sep 07, 2016	29.66	30.19	29.54	29.69	540,746	-0.06(-0.20%)
Sep 06, 2016	29.99	30.00	29.56	29.75	543,393	-0.36(-1.20%)
Sep 02, 2016	29.75	30.11	30.11	30.11	696,700	+0.38(+1.28%)

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.