Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.06	37.23	35.33	35.68	209,542	-1.10(-2.99%)
Nov 29, 2016	36.35	37.58	36.06	36.78	120,518	+0.25(+0.68%)
Nov 28, 2016	37.74	37.74	36.00	36.53	93,884	-0.93(-2.48%)
Nov 25, 2016	37.08	37.51	36.79	37.46	31,810	+0.56(+1.52%)
Nov 23, 2016		36.90	36.90	36.90	0	+0.77(+2.13%)
Nov 22, 2016	36.08	36.38	35.93	36.13	96,148	+0.19(+0.53%)
Nov 21, 2016	35.87	36.39	35.35	35.94	88,390	-0.05(-0.14%)
Nov 18, 2016	35.92	36.34	35.68	35.99	104,435	+0.13(+0.36%)
Nov 17, 2016	35.90	36.99	35.60	35.86	223,483	-0.02(-0.06%)
Nov 16, 2016	35.75	36.61	35.75	35.88	134,837	-0.13(-0.36%)
Nov 15, 2016	34.67	36.22	34.66	36.01	192,997	+1.32(+3.81%)
Nov 14, 2016	34.48	35.58	34.32	34.69	137,855	+0.34(+0.99%)
Nov 11, 2016	34.50	34.78	31.57	34.35	155,295	-0.10(-0.29%)
Nov 10, 2016	33.97	34.88	33.97	34.45	220,195	+0.76(+2.26%)
Nov 09, 2016	32.17	33.74	31.21	33.69	168,446	+1.44(+4.47%)
Nov 08, 2016	31.82	32.42	31.24	32.25	120,694	+0.53(+1.67%)
Nov 07, 2016	31.98	31.98	30.98	31.72	110,367	+0.75(+2.42%)
Nov 04, 2016	31.39	31.39	29.09	30.97	176,565	+1.90(+6.54%)
Nov 03, 2016	29.97	29.97	28.94	29.07	120,583	-0.76(-2.55%)
Nov 02, 2016	28.94	29.96	28.94	29.83	95,354	+0.74(+2.54%)
Nov 01, 2016	29.01	29.25	28.75	29.09	90,181	+0.07(+0.24%)
Oct 31, 2016	28.93	29.19	28.64	29.02	134,052	+0.13(+0.45%)
Oct 28, 2016	28.74	29.44	28.64	28.89	95,439	+0.15(+0.52%)
Oct 27, 2016	29.86	30.00	28.62	28.74	117,086	-0.93(-3.13%)
Oct 26, 2016	30.46	30.80	29.50	29.67	53,920	-0.73(-2.40%)
Oct 25, 2016	31.24	31.25	30.16	30.40	58,612	-0.69(-2.22%)
Oct 24, 2016	31.50	32.14	31.00	31.09	124,660	-0.21(-0.67%)
Oct 21, 2016	30.79	32.29	30.79	31.30	236,229	+0.39(+1.26%)
Oct 20, 2016	30.62	31.29	30.04	30.91	149,112	+0.13(+0.42%)
Oct 19, 2016	30.74	31.09	30.02	30.78	103,410	+0.08(+0.26%)
Oct 18, 2016	29.72	30.97	29.72	30.70	135,881	+1.20(+4.07%)
Oct 17, 2016	29.49	29.64	29.15	29.50	89,820	+0.30(+1.03%)
Oct 14, 2016	29.75	29.95	28.86	29.20	56,773	-0.49(-1.65%)
Oct 13, 2016	29.35	29.94	29.00	29.69	150,467	+0.35(+1.19%)
Oct 12, 2016	30.10	30.10	28.75	29.34	177,795	-0.32(-1.08%)
Oct 11, 2016	30.42	30.54	29.31	29.66	294,143	-0.59(-1.95%)
Oct 10, 2016	30.63	31.24	29.81	30.25	432,334	+0.04(+0.13%)
Oct 07, 2016	29.51	30.36	28.50	30.21	772,451	+0.82(+2.79%)
Oct 06, 2016	29.96	30.29	29.02	29.39	162,244	-0.72(-2.39%)
Oct 05, 2016	29.97	30.48	29.75	30.11	134,415	+0.14(+0.47%)
Oct 04, 2016	30.46	30.68	29.54	29.97	154,378	-0.56(-1.83%)
Oct 03, 2016	30.09	30.65	29.31	30.53	206,173	+0.67(+2.24%)
Sep 30, 2016	29.15	30.73	28.60	29.86	1,000,629	+0.89(+3.07%)
Sep 29, 2016	29.52	29.74	28.63	28.97	153,363	-0.47(-1.60%)
Sep 28, 2016	29.28	29.74	28.97	29.44	107,331	+0.12(+0.41%)
Sep 27, 2016	29.30	29.45	28.71	29.32	92,188	+0.29(+1.00%)
Sep 26, 2016	29.21	30.05	28.91	29.03	178,506	-0.52(-1.76%)
Sep 23, 2016	29.94	30.09	29.36	29.55	158,668	-0.40(-1.34%)
Sep 22, 2016	30.31	30.33	29.50	29.95	172,005	-0.08(-0.27%)
Sep 21, 2016	30.25	30.82	29.38	30.03	202,442	-0.41(-1.35%)
Sep 20, 2016	30.74	30.88	30.24	30.44	110,074	-0.13(-0.43%)
Sep 19, 2016	30.70	31.00	30.10	30.57	151,689	+0.12(+0.39%)
Sep 16, 2016	29.98	31.18	29.50	30.45	513,078	+0.44(+1.47%)
Sep 15, 2016	30.23	31.23	29.50	30.01	79,700	-0.13(-0.43%)
Sep 14, 2016	30.00	31.35	29.82	30.14	311,524	+0.32(+1.07%)
Sep 13, 2016	29.50	30.46	29.50	29.82	112,141	+0.07(+0.24%)
Sep 12, 2016	29.25	29.95	29.00	29.75	204,773	+0.20(+0.68%)
Sep 09, 2016	29.74	29.86	29.00	29.55	249,356	-0.50(-1.66%)
Sep 08, 2016	29.18	30.18	27.34	30.05	591,060	+0.65(+2.21%)
Sep 07, 2016	30.53	30.53	29.12	29.40	264,092	-1.08(-3.54%)
Sep 06, 2016	30.74	31.00	29.05	30.48	674,869	-0.22(-0.72%)
Sep 02, 2016	29.76	30.70	30.70	30.70	1,127,800	+1.45(+4.98%)

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.