Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.23	33.73	33.05	33.48	4,108,201	+0.47(+1.44%)
Nov 29, 2016	32.82	33.11	32.59	33.01	3,627,536	+0.15(+0.44%)
Nov 28, 2016	33.34	33.40	32.83	32.86	2,756,954	-0.54(-1.61%)
Nov 25, 2016	33.50	33.50	33.07	33.40	1,330,978	+0.01(+0.03%)
Nov 23, 2016		33.39	33.39	33.39	0	+0.66(+2.02%)
Nov 22, 2016	32.53	32.77	32.40	32.73	2,851,602	+0.33(+1.01%)
Nov 21, 2016	32.34	32.60	32.26	32.40	2,304,602	+0.19(+0.60%)
Nov 18, 2016	32.21	32.39	32.11	32.20	2,536,605	-0.13(-0.40%)
Nov 17, 2016	32.31	32.52	32.25	32.33	2,847,932	-0.15(-0.46%)
Nov 16, 2016	32.53	32.54	32.21	32.48	3,359,300	-0.09(-0.28%)
Nov 15, 2016	31.96	32.61	31.80	32.58	4,249,681	+0.58(+1.81%)
Nov 14, 2016	31.88	32.18	31.55	32.00	4,086,824	+0.20(+0.64%)
Nov 11, 2016	32.18	32.47	31.37	31.79	4,581,145	-0.62(-1.92%)
Nov 10, 2016	31.23	32.45	31.23	32.41	8,139,009	+1.27(+4.09%)
Nov 09, 2016	28.68	31.30	28.68	31.14	5,118,192	+1.29(+4.32%)
Nov 08, 2016	29.91	30.02	29.45	29.85	3,034,338	-0.11(-0.36%)
Nov 07, 2016	29.79	30.03	29.64	29.96	3,351,832	+0.67(+2.27%)
Nov 04, 2016	28.81	29.63	28.81	29.29	4,250,030	+0.20(+0.70%)
Nov 03, 2016	29.35	29.52	29.01	29.09	3,764,952	-0.21(-0.72%)
Nov 02, 2016	29.33	29.64	29.20	29.30	4,109,067	-0.04(-0.13%)
Nov 01, 2016	29.57	29.84	29.07	29.34	3,052,186	-0.17(-0.58%)
Oct 31, 2016	29.88	30.01	29.49	29.51	4,602,452	-0.25(-0.85%)
Oct 28, 2016	29.73	29.99	29.61	29.76	4,872,292	+0.06(+0.20%)
Oct 27, 2016	29.78	29.85	29.29	29.70	3,966,660	+0.01(+0.04%)
Oct 26, 2016	29.31	29.82	29.03	29.69	5,043,094	+0.25(+0.84%)
Oct 25, 2016	29.56	30.51	29.15	29.44	8,748,655	-0.83(-2.73%)
Oct 24, 2016	30.56	30.92	30.27	30.27	4,230,624	-0.08(-0.27%)
Oct 21, 2016	30.05	30.46	29.72	30.35	3,832,993	-0.08(-0.25%)
Oct 20, 2016	30.59	30.59	30.05	30.43	2,922,626	-0.17(-0.56%)
Oct 19, 2016	30.33	30.72	30.28	30.60	2,640,559	+0.02(+0.05%)
Oct 18, 2016	30.87	31.00	30.51	30.58	2,827,926	+0.06(+0.19%)
Oct 17, 2016	30.57	30.73	30.49	30.52	1,835,399	-0.01(-0.02%)
Oct 14, 2016	30.65	30.85	30.45	30.53	2,017,806	+0.07(+0.23%)
Oct 13, 2016	30.54	30.64	30.24	30.46	2,841,738	-0.41(-1.32%)
Oct 12, 2016	30.81	31.19	30.40	30.87	4,250,434	+0.01(+0.04%)
Oct 11, 2016	31.40	31.49	30.71	30.86	4,064,106	-0.58(-1.85%)
Oct 10, 2016	31.89	31.97	31.39	31.44	2,205,748	-0.28(-0.88%)
Oct 07, 2016	32.21	32.32	31.56	31.72	2,910,891	-0.39(-1.22%)
Oct 06, 2016	32.13	32.15	31.89	32.11	2,017,959	-0.03(-0.10%)
Oct 05, 2016	31.83	32.24	31.54	32.14	2,262,915	+0.39(+1.24%)
Oct 04, 2016	31.57	32.15	31.52	31.75	3,576,139	+0.17(+0.54%)
Oct 03, 2016	31.42	31.66	31.36	31.58	1,832,948	-0.01(-0.02%)
Sep 30, 2016	31.38	31.86	31.16	31.58	4,028,011	+0.48(+1.54%)
Sep 29, 2016	31.37	31.63	31.05	31.10	2,651,508	-0.33(-1.06%)
Sep 28, 2016	30.89	31.46	30.89	31.44	2,240,778	+0.61(+1.97%)
Sep 27, 2016	30.68	30.86	30.50	30.83	2,794,431	+0.10(+0.33%)
Sep 26, 2016	30.93	31.07	30.70	30.73	2,478,997	-0.40(-1.28%)
Sep 23, 2016	31.39	31.51	30.68	31.12	2,675,334	-0.28(-0.89%)
Sep 22, 2016	31.34	31.58	31.16	31.40	3,047,639	+0.36(+1.16%)
Sep 21, 2016	30.84	31.12	30.76	31.04	3,872,268	+0.27(+0.87%)
Sep 20, 2016	30.69	30.90	30.57	30.78	6,070,263	+0.32(+1.06%)
Sep 19, 2016	30.60	30.80	30.38	30.45	3,119,694	+0.06(+0.19%)
Sep 16, 2016	30.40	30.60	30.10	30.39	5,979,218	-0.19(-0.63%)
Sep 15, 2016	30.49	30.68	30.27	30.59	5,122,173	+0.10(+0.33%)
Sep 14, 2016	29.65	30.59	29.65	30.49	2,852,832	+0.20(+0.67%)
Sep 13, 2016	30.42	30.59	30.20	30.28	3,104,536	-0.44(-1.42%)
Sep 12, 2016	29.94	30.76	29.84	30.72	4,245,437	+0.57(+1.89%)
Sep 09, 2016	30.60	30.79	30.14	30.15	4,264,851	-0.74(-2.38%)
Sep 08, 2016	30.99	30.99	30.71	30.88	5,208,660	-0.01(-0.02%)
Sep 07, 2016	31.16	31.16	30.81	30.89	9,307,616	-0.19(-0.60%)
Sep 06, 2016	31.66	31.78	31.02	31.08	7,543,832	-0.74(-2.31%)
Sep 02, 2016	32.21	31.81	31.81	31.81	4,699,762	-0.18(-0.57%)

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.