Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.98	33.86	32.95	33.68	1,614,977	+0.62(+1.87%)
Nov 29, 2016	33.19	33.31	33.05	33.06	644,758	-0.02(-0.06%)
Nov 28, 2016	33.29	33.58	32.96	33.08	1,119,276	-0.35(-1.04%)
Nov 25, 2016	33.26	33.65	32.95	33.42	287,878	+0.11(+0.34%)
Nov 23, 2016		33.31	33.31	33.31	0	+0.16(+0.48%)
Nov 22, 2016	33.25	33.50	33.05	33.15	796,694	-0.09(-0.28%)
Nov 21, 2016	32.96	33.25	32.79	33.25	814,871	+0.35(+1.05%)
Nov 18, 2016	32.94	33.11	32.55	32.90	712,477	-0.27(-0.82%)
Nov 17, 2016	33.10	33.43	32.82	33.17	885,252	+0.12(+0.37%)
Nov 16, 2016	33.06	33.40	32.87	33.05	1,047,884	+0.08(+0.23%)
Nov 15, 2016	33.15	33.15	32.48	32.97	1,105,876	-0.18(-0.54%)
Nov 14, 2016	32.71	33.62	32.67	33.15	1,464,213	+0.73(+2.25%)
Nov 11, 2016	31.79	32.64	31.49	32.42	965,325	+0.46(+1.43%)
Nov 10, 2016	31.35	32.09	31.35	31.96	1,175,740	+0.69(+2.21%)
Nov 09, 2016	29.80	31.38	29.73	31.27	925,775	+1.06(+3.50%)
Nov 08, 2016	30.09	30.40	29.83	30.22	362,710	+0.13(+0.43%)
Nov 07, 2016	30.32	30.33	29.95	30.09	669,773	+0.24(+0.81%)
Nov 04, 2016	30.04	30.21	29.80	29.84	707,277	-0.22(-0.75%)
Nov 03, 2016	30.73	30.73	30.04	30.07	611,017	-0.51(-1.68%)
Nov 02, 2016	30.56	30.85	30.52	30.58	1,049,486	-0.10(-0.34%)
Nov 01, 2016	30.80	30.89	30.52	30.68	1,052,747	-0.08(-0.27%)
Oct 31, 2016	30.70	31.24	30.61	30.77	1,428,783	+0.21(+0.70%)
Oct 28, 2016	30.38	31.10	29.98	30.55	1,205,419	+0.26(+0.86%)
Oct 27, 2016	30.47	30.56	29.96	30.29	1,211,235	+0.07(+0.25%)
Oct 26, 2016	28.04	30.61	27.13	30.22	2,002,316	+2.77(+10.08%)
Oct 25, 2016	27.33	27.80	27.12	27.45	986,697	+0.18(+0.65%)
Oct 24, 2016	27.16	27.38	27.14	27.27	415,580	+0.20(+0.73%)
Oct 21, 2016	27.22	27.23	27.01	27.08	617,771	-0.23(-0.86%)
Oct 20, 2016	27.30	27.69	27.29	27.31	461,450	-0.07(-0.27%)
Oct 19, 2016	27.53	27.60	27.37	27.38	448,847	-0.01(-0.03%)
Oct 18, 2016	27.16	27.44	27.12	27.39	705,294	+0.31(+1.14%)
Oct 17, 2016	26.43	27.19	26.41	27.09	1,023,504	-0.28(-1.02%)
Oct 14, 2016	27.37	27.66	27.31	27.37	483,979	+0.04(+0.14%)
Oct 13, 2016	27.39	27.46	27.20	27.33	614,891	-0.24(-0.88%)
Oct 12, 2016	28.01	28.01	27.56	27.57	708,411	-0.35(-1.24%)
Oct 11, 2016	28.42	28.42	27.76	27.92	443,611	-0.51(-1.81%)
Oct 10, 2016	28.47	28.72	28.35	28.43	445,411	+0.05(+0.16%)
Oct 07, 2016	28.88	29.24	28.25	28.38	697,304	-0.30(-1.04%)
Oct 06, 2016	28.65	28.73	28.13	28.68	917,690	-0.14(-0.49%)
Oct 05, 2016	28.76	29.00	28.66	28.82	784,950	+0.05(+0.16%)
Oct 04, 2016	29.56	29.63	28.70	28.78	718,082	-0.75(-2.53%)
Oct 03, 2016	29.36	29.63	29.31	29.52	866,266	+0.16(+0.54%)
Sep 30, 2016	29.38	29.53	29.14	29.37	741,682	+0.10(+0.35%)
Sep 29, 2016	29.66	29.76	29.19	29.26	380,302	-0.36(-1.23%)
Sep 28, 2016	29.64	29.82	29.48	29.63	424,295	-0.07(-0.25%)
Sep 27, 2016	29.36	29.71	29.31	29.70	386,818	+0.33(+1.11%)
Sep 26, 2016	29.38	29.53	29.31	29.38	470,897	-0.11(-0.38%)
Sep 23, 2016	29.37	29.52	29.31	29.49	481,669	+0.04(+0.13%)
Sep 22, 2016	29.60	29.65	29.42	29.45	579,877	+0.05(+0.16%)
Sep 21, 2016	29.19	29.50	29.13	29.40	448,870	+0.30(+1.03%)
Sep 20, 2016	29.36	29.42	28.97	29.10	475,711	-0.18(-0.61%)
Sep 19, 2016	29.13	29.32	29.07	29.28	811,413	+0.31(+1.06%)
Sep 16, 2016	28.86	29.13	28.63	28.97	1,175,289	+0.04(+0.13%)
Sep 15, 2016	28.34	28.95	28.34	28.94	834,124	+0.47(+1.64%)
Sep 14, 2016	28.92	28.92	28.40	28.47	1,217,535	-0.35(-1.20%)
Sep 13, 2016	28.85	28.98	28.66	28.81	844,691	-0.24(-0.84%)
Sep 12, 2016	28.69	29.18	28.52	29.06	879,255	+0.36(+1.27%)
Sep 09, 2016	28.81	29.09	28.58	28.69	1,399,200	-0.30(-1.03%)
Sep 08, 2016	28.99	29.10	28.91	28.99	510,090	-0.03(-0.10%)
Sep 07, 2016	29.10	29.10	28.71	29.02	550,632	-0.05(-0.16%)
Sep 06, 2016	29.06	29.09	28.89	29.07	603,675	+0.05(+0.16%)
Sep 02, 2016	28.92	29.02	29.02	29.02	484,263	+0.18(+0.62%)

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.