Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.12	30.22	28.88	28.99	1,198,008	-0.73(-2.45%)
Nov 29, 2016	29.81	30.02	29.70	29.72	598,490	-0.26(-0.88%)
Nov 28, 2016	30.71	30.81	29.97	29.98	456,381	-0.85(-2.74%)
Nov 25, 2016	30.80	30.83	30.55	30.83	261,016	+0.21(+0.70%)
Nov 23, 2016		30.61	30.61	30.61	0	+0.17(+0.54%)
Nov 22, 2016	30.57	30.57	30.31	30.45	916,684	+0.00(+0.00%)
Nov 21, 2016	30.19	30.56	30.15	30.45	1,143,068	+0.27(+0.90%)
Nov 18, 2016	30.40	30.61	30.07	30.18	805,502	-0.22(-0.74%)
Nov 17, 2016	30.56	30.60	30.15	30.40	1,132,447	+0.10(+0.32%)
Nov 16, 2016	30.11	30.36	29.87	30.30	1,113,928	-0.15(-0.48%)
Nov 15, 2016	29.17	30.69	29.15	30.45	1,575,451	+1.44(+4.96%)
Nov 14, 2016	29.04	29.18	28.44	29.01	2,137,239	+0.15(+0.50%)
Nov 11, 2016	29.04	29.32	28.18	28.87	1,662,873	-0.21(-0.74%)
Nov 10, 2016	30.33	30.46	28.76	29.08	2,086,786	-1.05(-3.48%)
Nov 09, 2016	30.83	31.01	29.89	30.13	1,017,822	-0.87(-2.79%)
Nov 08, 2016	30.83	31.10	30.68	30.99	400,108	+0.04(+0.13%)
Nov 07, 2016	30.68	30.97	30.59	30.95	461,708	+0.83(+2.74%)
Nov 04, 2016	29.77	30.38	29.72	30.13	519,447	+0.35(+1.17%)
Nov 03, 2016	29.91	30.22	29.73	29.78	596,414	-0.14(-0.45%)
Nov 02, 2016	30.43	30.62	29.85	29.91	588,642	-0.52(-1.69%)
Nov 01, 2016	30.46	30.53	30.15	30.43	476,966	+0.07(+0.22%)
Oct 31, 2016	30.31	30.53	29.88	30.36	601,826	+0.24(+0.81%)
Oct 28, 2016	30.30	30.59	29.89	30.12	1,356,096	-0.25(-0.83%)
Oct 27, 2016	31.33	31.50	30.24	30.37	886,760	-0.75(-2.40%)
Oct 26, 2016	31.53	31.77	30.95	31.12	847,949	-0.35(-1.11%)
Oct 25, 2016	33.22	33.53	31.18	31.47	1,985,010	-0.78(-2.41%)
Oct 24, 2016	31.88	32.25	31.77	32.25	1,233,088	+0.55(+1.75%)
Oct 21, 2016	31.74	31.74	31.55	31.69	391,537	-0.08(-0.24%)
Oct 20, 2016	31.74	31.97	31.71	31.77	432,677	-0.12(-0.37%)
Oct 19, 2016	32.23	32.30	31.82	31.89	248,005	-0.12(-0.36%)
Oct 18, 2016	32.11	32.19	31.99	32.00	415,720	+0.33(+1.04%)
Oct 17, 2016	31.81	32.02	31.66	31.67	425,389	-0.18(-0.55%)
Oct 14, 2016	31.96	32.22	31.81	31.85	333,235	+0.28(+0.89%)
Oct 13, 2016	31.80	31.80	31.46	31.57	399,133	-0.45(-1.40%)
Oct 12, 2016	31.86	32.18	31.74	32.01	533,674	+0.18(+0.58%)
Oct 11, 2016	32.59	32.59	31.72	31.83	744,377	-0.93(-2.85%)
Oct 10, 2016	32.71	32.96	32.57	32.76	382,336	+0.18(+0.57%)
Oct 07, 2016	32.78	32.78	32.34	32.58	551,687	-0.21(-0.65%)
Oct 06, 2016	32.80	32.94	32.43	32.79	954,185	-0.16(-0.47%)
Oct 05, 2016	33.11	33.18	32.93	32.95	366,993	+0.03(+0.09%)
Oct 04, 2016	33.09	33.30	32.88	32.92	1,073,673	-0.09(-0.26%)
Oct 03, 2016	33.51	33.51	32.99	33.01	568,456	-0.52(-1.57%)
Sep 30, 2016	32.75	33.54	32.70	33.53	765,497	+0.90(+2.77%)
Sep 29, 2016	32.97	33.16	32.49	32.63	851,440	-0.27(-0.83%)
Sep 28, 2016	32.56	32.97	32.56	32.90	680,069	+0.39(+1.20%)
Sep 27, 2016	32.34	32.68	32.17	32.51	618,538	+0.21(+0.66%)
Sep 26, 2016	32.75	32.81	32.17	32.30	1,232,005	-0.51(-1.54%)
Sep 23, 2016	32.84	33.03	32.61	32.80	1,211,635	-0.12(-0.35%)
Sep 22, 2016	32.91	33.03	32.69	32.92	1,371,453	+0.25(+0.77%)
Sep 21, 2016	32.55	32.81	32.28	32.67	1,598,033	+0.50(+1.54%)
Sep 20, 2016	32.14	32.32	31.88	32.17	1,409,333	+0.23(+0.73%)
Sep 19, 2016	31.61	32.08	31.61	31.94	1,971,810	+0.30(+0.95%)
Sep 16, 2016	31.78	31.98	31.55	31.64	1,076,878	-0.25(-0.79%)
Sep 15, 2016	31.43	31.90	31.17	31.89	1,614,187	+0.32(+1.02%)
Sep 14, 2016	31.57	31.81	31.34	31.57	602,163	+0.04(+0.12%)
Sep 13, 2016	31.63	31.98	31.29	31.53	1,216,241	-0.50(-1.55%)
Sep 12, 2016	31.83	32.10	31.67	32.02	1,932,881	-0.05(-0.15%)
Sep 09, 2016	31.63	32.07	31.46	32.07	6,336,990	-0.70(-2.14%)
Sep 08, 2016	32.95	33.20	32.74	32.77	325,000	-0.34(-1.03%)
Sep 07, 2016	33.12	33.41	32.78	33.11	721,303	+0.00(+0.00%)
Sep 06, 2016	32.64	33.17	32.64	33.11	542,972	+0.49(+1.49%)
Sep 02, 2016	32.32	32.63	32.63	32.63	279,659	+0.36(+1.11%)

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.