Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.59	39.08	37.71	37.71	208,853	-0.39(-1.03%)
Nov 29, 2016	37.66	38.94	37.02	38.10	112,137	-0.69(-1.77%)
Nov 28, 2016	39.58	39.67	38.59	38.79	117,566	-0.88(-2.23%)
Nov 25, 2016	39.92	39.92	39.38	39.67	41,998	-0.15(-0.37%)
Nov 23, 2016		39.82	39.82	39.82	0	+1.13(+2.92%)
Nov 22, 2016	38.35	38.79	37.85	38.69	183,106	+0.29(+0.77%)
Nov 21, 2016	37.46	38.69	37.31	38.40	149,608	+1.28(+3.44%)
Nov 18, 2016	37.12	37.17	35.89	37.12	140,173	+0.15(+0.40%)
Nov 17, 2016	37.22	37.56	36.67	36.97	136,070	-0.25(-0.66%)
Nov 16, 2016	35.89	37.61	35.84	37.22	154,763	+1.33(+3.70%)
Nov 15, 2016	35.94	36.08	35.35	35.89	148,546	-0.39(-1.08%)
Nov 14, 2016	36.13	36.97	35.54	36.28	243,043	+0.49(+1.37%)
Nov 11, 2016	35.45	36.58	35.37	35.79	200,144	+0.49(+1.39%)
Nov 10, 2016	34.46	36.08	34.17	35.30	243,946	+0.98(+2.87%)
Nov 09, 2016	31.76	34.31	31.76	34.31	154,500	+2.06(+6.40%)
Nov 08, 2016	32.15	33.09	32.10	32.25	209,943	+0.34(+1.08%)
Nov 07, 2016	31.66	32.84	31.66	31.91	246,615	+0.84(+2.69%)
Nov 04, 2016	32.89	33.28	30.87	31.07	251,133	-1.82(-5.53%)
Nov 03, 2016	33.87	33.87	31.91	32.89	118,873	+1.28(+4.04%)
Nov 02, 2016	31.17	31.76	31.17	31.61	96,686	+0.30(+0.94%)
Nov 01, 2016	32.45	32.45	30.78	31.32	97,737	-0.88(-2.75%)
Oct 31, 2016	31.71	32.25	31.25	32.20	73,905	+0.44(+1.39%)
Oct 28, 2016	31.37	31.81	31.32	31.76	75,610	+0.44(+1.41%)
Oct 27, 2016	32.25	32.25	31.22	31.32	65,952	-0.64(-2.00%)
Oct 26, 2016	32.74	33.33	31.86	31.96	104,361	-1.03(-3.13%)
Oct 25, 2016	32.99	33.53	32.69	32.99	41,551	-0.15(-0.45%)
Oct 24, 2016	33.68	33.88	32.99	33.13	73,683	-0.17(-0.50%)
Oct 21, 2016	33.22	33.57	32.37	33.30	95,913	-0.27(-0.79%)
Oct 20, 2016	32.41	33.63	32.36	33.57	87,361	+1.10(+3.39%)
Oct 19, 2016	32.08	32.85	31.58	32.47	57,276	+0.58(+1.82%)
Oct 18, 2016	32.09	32.47	31.59	31.89	63,269	+0.16(+0.50%)
Oct 17, 2016	31.48	32.08	31.40	31.73	44,080	+0.15(+0.47%)
Oct 14, 2016	31.65	32.28	31.55	31.58	67,014	+0.13(+0.41%)
Oct 13, 2016	31.52	31.84	30.76	31.45	68,404	-0.54(-1.69%)
Oct 12, 2016	31.60	32.46	31.23	31.99	45,930	+0.35(+1.12%)
Oct 11, 2016	32.18	32.30	31.30	31.64	71,584	-0.80(-2.46%)
Oct 10, 2016	31.85	32.58	31.80	32.44	60,384	+0.89(+2.84%)
Oct 07, 2016	32.40	32.40	31.43	31.54	39,462	-0.83(-2.55%)
Oct 06, 2016	31.94	32.58	31.51	32.37	72,436	+0.33(+1.04%)
Oct 05, 2016	31.91	32.40	31.38	32.03	63,736	+0.48(+1.53%)
Oct 04, 2016	31.92	32.40	31.39	31.55	43,095	-0.38(-1.20%)
Oct 03, 2016	31.71	32.07	31.30	31.94	107,852	+0.29(+0.93%)
Sep 30, 2016	31.86	31.99	31.34	31.64	115,202	+0.05(+0.16%)
Sep 29, 2016	31.75	32.13	31.13	31.59	88,645	-0.08(-0.25%)
Sep 28, 2016	30.32	31.75	30.28	31.67	79,617	+1.47(+4.88%)
Sep 27, 2016	30.23	30.66	29.93	30.20	77,822	-0.26(-0.84%)
Sep 26, 2016	30.40	31.15	30.04	30.45	42,443	-0.17(-0.55%)
Sep 23, 2016	30.90	31.11	30.57	30.62	43,289	-0.44(-1.42%)
Sep 22, 2016	31.16	31.45	30.88	31.06	61,777	+0.33(+1.09%)
Sep 21, 2016	30.44	30.90	30.18	30.73	71,198	+0.64(+2.12%)
Sep 20, 2016	30.39	30.57	30.02	30.09	74,889	+0.06(+0.20%)
Sep 19, 2016	29.59	30.26	29.59	30.03	78,397	+0.68(+2.31%)
Sep 16, 2016	29.12	29.55	29.01	29.35	147,731	-0.01(-0.03%)
Sep 15, 2016	28.12	29.49	28.12	29.36	83,155	+1.19(+4.22%)
Sep 14, 2016	28.59	28.88	28.06	28.17	102,956	-0.49(-1.72%)
Sep 13, 2016	29.86	30.06	28.58	28.66	109,275	-1.72(-5.66%)
Sep 12, 2016	29.39	30.42	29.24	30.38	118,699	+0.67(+2.25%)
Sep 09, 2016	31.81	32.05	29.52	29.71	115,627	-2.46(-7.64%)
Sep 08, 2016	32.21	32.40	32.01	32.17	137,011	-0.04(-0.12%)
Sep 07, 2016	32.13	32.58	31.87	32.21	101,298	-0.01(-0.03%)
Sep 06, 2016	32.57	33.08	31.75	32.22	79,779	-0.24(-0.73%)
Sep 02, 2016	32.22	32.46	32.46	32.46	62,141	+0.48(+1.51%)

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.