Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.87	36.00	35.05	35.55	58,206	-0.10(-0.28%)
Nov 29, 2016	36.92	37.34	35.51	35.65	47,270	-0.94(-2.57%)
Nov 28, 2016	38.77	39.00	35.89	36.59	93,954	-2.11(-5.45%)
Nov 25, 2016	38.10	38.90	38.00	38.70	38,129	+0.61(+1.59%)
Nov 24, 2016	37.52	38.14	37.52	38.09	28,281	+0.35(+0.94%)
Nov 23, 2016	37.28	37.74	36.79	37.74	30,395	+0.90(+2.44%)
Nov 22, 2016	37.40	37.40	36.53	36.84	73,688	-0.16(-0.43%)
Nov 21, 2016	36.97	37.47	36.56	37.00	48,854	+0.50(+1.37%)
Nov 18, 2016	37.00	37.69	36.45	36.50	82,581	-0.24(-0.65%)
Nov 17, 2016	34.60	37.15	34.55	36.74	66,948	+2.24(+6.49%)
Nov 16, 2016	34.96	34.96	34.05	34.50	64,296	-0.15(-0.43%)
Nov 15, 2016	35.35	35.35	34.50	34.65	23,104	-0.60(-1.70%)
Nov 14, 2016	35.01	35.32	35.00	35.25	28,212	+0.29(+0.83%)
Nov 11, 2016	35.00	35.00	34.70	34.96	23,911	+0.11(+0.32%)
Nov 10, 2016	35.00	35.18	34.75	34.85	31,450	-0.10(-0.29%)
Nov 09, 2016	33.53	34.95	32.95	34.95	38,961	+0.26(+0.75%)
Nov 08, 2016	35.00	35.00	34.56	34.69	17,635	-0.08(-0.23%)
Nov 07, 2016	34.81	34.81	34.53	34.77	32,884	+0.92(+2.72%)
Nov 04, 2016	34.18	34.18	33.50	33.85	18,697	-0.03(-0.09%)
Nov 03, 2016	34.50	34.50	33.88	33.88	26,791	-0.24(-0.70%)
Nov 02, 2016	33.76	34.20	33.26	34.12	34,020	+0.26(+0.77%)
Nov 01, 2016	33.78	34.14	33.24	33.86	21,129	+0.26(+0.77%)
Oct 31, 2016	33.38	33.89	33.17	33.60	13,085	+0.34(+1.02%)
Oct 28, 2016	33.51	33.66	32.55	33.26	19,481	-0.34(-1.01%)
Oct 27, 2016	34.30	34.35	33.50	33.60	15,630	-0.70(-2.04%)
Oct 26, 2016	34.60	34.60	33.78	34.30	27,883	+0.05(+0.15%)
Oct 25, 2016	34.40	34.48	34.12	34.25	25,831	-0.05(-0.15%)
Oct 24, 2016	33.30	34.50	33.30	34.30	22,098	+1.09(+3.28%)
Oct 21, 2016	32.50	33.21	32.12	33.21	23,550	+1.04(+3.23%)
Oct 20, 2016	31.93	32.30	31.93	32.17	10,586	+0.09(+0.28%)
Oct 19, 2016	31.87	32.35	31.74	32.08	13,254	+0.34(+1.07%)
Oct 18, 2016	31.72	31.89	31.38	31.74	18,979	+0.37(+1.18%)
Oct 17, 2016	31.01	31.55	31.01	31.37	25,448	+0.01(+0.03%)
Oct 14, 2016	31.49	31.50	31.09	31.36	10,669	+0.13(+0.42%)
Oct 13, 2016	31.40	31.99	31.16	31.23	9,208	-0.26(-0.83%)
Oct 12, 2016	31.59	32.07	31.49	31.49	14,267	-0.20(-0.63%)
Oct 11, 2016	32.50	32.51	31.64	31.69	21,068	-0.23(-0.72%)
Oct 07, 2016		31.92	31.92	31.92	0	-0.37(-1.15%)
Oct 06, 2016	32.21	32.39	31.85	32.29	44,074	+0.19(+0.59%)
Oct 05, 2016	32.09	32.17	31.51	32.10	12,023	+0.14(+0.44%)
Oct 04, 2016	31.48	32.20	31.05	31.96	27,078	+0.47(+1.49%)
Oct 03, 2016	31.30	31.49	30.50	31.49	32,667	+0.18(+0.57%)
Sep 30, 2016	31.50	31.50	31.12	31.31	79,840	-0.09(-0.29%)
Sep 29, 2016	31.00	31.88	30.93	31.40	15,370	+0.40(+1.29%)
Sep 28, 2016	30.85	31.28	30.50	31.00	20,479	+0.49(+1.61%)
Sep 27, 2016	31.36	31.68	29.88	30.51	35,652	-0.80(-2.56%)
Sep 26, 2016	31.97	31.97	31.25	31.31	14,506	-0.68(-2.13%)
Sep 23, 2016	32.33	32.92	31.45	31.99	23,525	-0.26(-0.81%)
Sep 22, 2016	33.72	33.72	32.17	32.25	38,771	-1.37(-4.07%)
Sep 21, 2016	32.00	34.00	31.86	33.62	53,699	+1.82(+5.72%)
Sep 20, 2016	30.93	31.80	30.93	31.80	25,504	+1.03(+3.35%)
Sep 19, 2016	30.49	31.00	30.35	30.77	24,431	+0.57(+1.89%)
Sep 16, 2016	30.36	30.36	30.00	30.20	12,675	-0.05(-0.17%)
Sep 15, 2016	30.01	30.38	30.01	30.25	19,155	+0.15(+0.50%)
Sep 14, 2016	30.03	30.39	30.03	30.10	9,412	+0.07(+0.23%)
Sep 13, 2016	29.93	30.39	29.85	30.03	12,572	+0.02(+0.07%)
Sep 12, 2016	29.43	30.16	29.41	30.01	10,845	+0.39(+1.32%)
Sep 09, 2016	29.57	29.95	29.55	29.62	10,745	-0.33(-1.10%)
Sep 08, 2016	29.95	29.98	29.42	29.95	34,299	+0.15(+0.50%)
Sep 07, 2016	30.13	30.25	29.70	29.80	9,606	-0.41(-1.36%)
Sep 06, 2016	31.38	31.49	30.00	30.21	42,965	-0.54(-1.76%)
Sep 02, 2016		30.75	30.75	30.75	0	+1.20(+4.06%)

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.