Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.86	33.24	32.60	32.63	315,911	-0.16(-0.50%)
Nov 29, 2016	32.44	33.31	32.44	32.79	206,985	+0.53(+1.65%)
Nov 28, 2016	32.77	32.77	32.11	32.26	156,468	-0.35(-1.07%)
Nov 25, 2016	32.35	32.65	32.35	32.60	88,349	+0.21(+0.66%)
Nov 23, 2016		32.39	32.39	32.39	0	+0.09(+0.27%)
Nov 22, 2016	32.05	32.31	31.86	32.30	278,432	+0.44(+1.39%)
Nov 21, 2016	32.26	32.60	31.74	31.86	227,779	-0.35(-1.08%)
Nov 18, 2016	32.11	32.38	31.87	32.20	241,327	-0.08(-0.25%)
Nov 17, 2016	31.94	32.56	31.94	32.28	180,518	+0.34(+1.07%)
Nov 16, 2016	31.86	32.14	31.73	31.94	239,834	+0.06(+0.19%)
Nov 15, 2016	31.85	32.02	31.65	31.88	263,981	+0.09(+0.28%)
Nov 14, 2016	32.08	32.28	31.33	31.80	381,147	+0.04(+0.12%)
Nov 11, 2016	31.15	32.03	31.09	31.76	418,361	+0.67(+2.17%)
Nov 10, 2016	31.54	31.71	30.93	31.09	368,452	-0.08(-0.26%)
Nov 09, 2016	29.83	31.20	29.11	31.17	259,240	+0.50(+1.64%)
Nov 08, 2016	30.58	30.97	30.50	30.66	160,842	+0.06(+0.19%)
Nov 07, 2016	30.09	30.74	29.83	30.60	201,602	+1.00(+3.38%)
Nov 04, 2016	29.31	30.04	29.18	29.60	207,875	+0.41(+1.42%)
Nov 03, 2016	29.51	29.61	29.06	29.19	200,333	-0.35(-1.18%)
Nov 02, 2016	29.99	30.20	29.53	29.54	239,714	-0.56(-1.87%)
Nov 01, 2016	30.87	30.88	30.09	30.10	249,196	-0.84(-2.70%)
Oct 31, 2016	30.61	31.10	30.44	30.94	318,336	+0.38(+1.26%)
Oct 28, 2016	28.80	30.80	28.72	30.55	720,643	+2.58(+9.21%)
Oct 27, 2016	28.41	28.41	27.62	27.98	206,357	-0.30(-1.07%)
Oct 26, 2016	28.32	28.51	28.14	28.28	129,155	-0.08(-0.29%)
Oct 25, 2016	28.34	28.48	28.19	28.36	139,956	+0.00(+0.00%)
Oct 24, 2016	28.77	28.77	27.94	28.36	134,495	+0.28(+1.00%)
Oct 21, 2016	27.79	28.09	27.53	28.08	86,536	-0.04(-0.13%)
Oct 20, 2016	27.54	28.20	27.45	28.12	179,922	+0.56(+2.04%)
Oct 19, 2016	27.54	27.75	27.38	27.55	84,429	+0.10(+0.38%)
Oct 18, 2016	27.84	27.84	27.38	27.45	140,680	-0.04(-0.16%)
Oct 17, 2016	27.75	27.77	27.49	27.49	87,672	-0.18(-0.64%)
Oct 14, 2016	27.86	28.01	27.65	27.67	87,846	-0.14(-0.51%)
Oct 13, 2016	27.79	27.94	27.62	27.81	153,618	-0.17(-0.61%)
Oct 12, 2016	27.88	28.21	27.81	27.98	124,305	+0.19(+0.67%)
Oct 11, 2016	27.93	28.27	27.59	27.80	168,455	-0.38(-1.34%)
Oct 10, 2016	28.28	28.56	27.98	28.18	115,219	+0.11(+0.40%)
Oct 07, 2016	28.09	28.17	27.87	28.06	179,684	+0.15(+0.53%)
Oct 06, 2016	27.69	27.95	27.47	27.92	92,608	+0.04(+0.16%)
Oct 05, 2016	28.24	28.24	27.86	27.87	177,016	-0.20(-0.71%)
Oct 04, 2016	28.22	28.41	28.05	28.07	146,862	-0.13(-0.45%)
Oct 03, 2016	28.26	28.39	28.01	28.20	189,233	-0.24(-0.86%)
Sep 30, 2016	28.10	28.61	27.92	28.44	234,556	+0.51(+1.83%)
Sep 29, 2016	28.53	28.58	27.92	27.93	135,075	-0.68(-2.38%)
Sep 28, 2016	28.72	29.06	28.35	28.61	167,079	+0.04(+0.16%)
Sep 27, 2016	28.62	28.88	28.49	28.57	135,628	-0.03(-0.10%)
Sep 26, 2016	28.73	29.09	28.58	28.60	109,017	-0.33(-1.13%)
Sep 23, 2016	29.23	29.28	28.92	28.92	157,732	-0.40(-1.36%)
Sep 22, 2016	28.66	29.37	28.66	29.32	209,875	+0.84(+2.96%)
Sep 21, 2016	27.95	28.57	27.71	28.48	185,410	+0.64(+2.29%)
Sep 20, 2016	28.42	28.42	27.84	27.84	178,606	-0.44(-1.54%)
Sep 19, 2016	27.98	28.31	27.98	28.28	109,286	+0.44(+1.60%)
Sep 16, 2016	27.95	27.95	27.58	27.84	336,773	-0.04(-0.16%)
Sep 15, 2016	27.64	27.89	27.55	27.88	100,483	+0.34(+1.24%)
Sep 14, 2016	27.65	27.78	27.41	27.54	121,624	-0.09(-0.32%)
Sep 13, 2016	28.34	28.41	27.61	27.63	190,818	-1.00(-3.49%)
Sep 12, 2016	28.41	28.70	28.24	28.63	157,356	+0.14(+0.49%)
Sep 09, 2016	29.18	29.18	28.49	28.49	299,087	-1.01(-3.44%)
Sep 08, 2016	29.93	29.93	29.48	29.50	126,007	-0.52(-1.73%)
Sep 07, 2016	30.15	30.50	29.97	30.02	194,180	-0.07(-0.25%)
Sep 06, 2016	30.15	30.15	29.79	30.09	194,578	-0.01(-0.02%)
Sep 02, 2016	29.95	30.10	30.10	30.10	188,841	+0.42(+1.42%)

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.