Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.29	35.29	34.37	34.37	211,702	-0.50(-1.44%)
Nov 29, 2016	35.20	35.54	33.87	34.87	310,352	-0.17(-0.48%)
Nov 28, 2016	36.25	36.33	35.04	35.04	89,075	-1.46(-4.00%)
Nov 25, 2016	36.83	36.83	35.79	36.50	57,852	-0.17(-0.46%)
Nov 23, 2016		36.66	36.66	36.66	0	+0.04(+0.11%)
Nov 22, 2016	35.20	36.66	35.20	36.62	76,234	+1.38(+3.91%)
Nov 21, 2016	35.83	36.20	35.16	35.24	105,086	-0.38(-1.05%)
Nov 18, 2016	35.16	35.75	34.74	35.62	103,983	+0.63(+1.79%)
Nov 17, 2016	34.70	35.54	34.35	34.99	113,136	+0.38(+1.08%)
Nov 16, 2016	33.83	34.87	33.49	34.62	111,875	+0.79(+2.34%)
Nov 15, 2016	33.20	33.83	32.99	33.83	81,954	+0.46(+1.37%)
Nov 14, 2016	33.33	34.16	32.91	33.37	182,056	+0.54(+1.65%)
Nov 11, 2016	32.12	33.28	32.12	32.83	197,587	+0.69(+2.14%)
Nov 10, 2016	31.03	32.33	30.53	32.14	119,306	+1.52(+4.97%)
Nov 09, 2016	29.07	30.66	29.07	30.62	103,902	+1.71(+5.92%)
Nov 08, 2016	28.86	29.32	28.82	28.91	63,751	-0.08(-0.29%)
Nov 07, 2016	28.32	28.99	28.24	28.99	50,298	+0.88(+3.12%)
Nov 04, 2016	27.95	28.36	27.90	28.11	85,056	+0.17(+0.60%)
Nov 03, 2016	27.90	28.03	27.74	27.95	30,435	+0.04(+0.15%)
Nov 02, 2016	28.32	28.32	27.82	27.90	48,328	-0.42(-1.47%)
Nov 01, 2016	28.45	28.70	28.15	28.32	69,492	-0.13(-0.44%)
Oct 31, 2016	28.49	28.53	28.24	28.45	50,957	+0.07(+0.24%)
Oct 28, 2016	28.64	28.64	28.26	28.38	62,159	-0.33(-1.13%)
Oct 27, 2016	28.92	29.05	28.35	28.70	119,715	-0.03(-0.09%)
Oct 26, 2016	28.83	28.83	28.55	28.73	65,150	+0.13(+0.44%)
Oct 25, 2016	28.71	28.82	28.33	28.60	58,768	-0.15(-0.52%)
Oct 24, 2016	27.94	28.76	27.75	28.75	90,648	+0.91(+3.27%)
Oct 21, 2016	27.65	28.05	27.65	27.85	37,229	-0.20(-0.71%)
Oct 20, 2016	27.87	28.20	27.84	28.05	33,586	+0.00(+0.00%)
Oct 19, 2016	27.75	28.16	27.65	28.05	62,217	+0.45(+1.63%)
Oct 18, 2016	27.77	27.81	27.47	27.60	55,301	-0.05(-0.18%)
Oct 17, 2016	27.72	27.83	27.60	27.65	45,805	-0.05(-0.18%)
Oct 14, 2016	27.72	27.85	27.55	27.70	56,230	+0.20(+0.73%)
Oct 13, 2016	28.08	28.08	27.47	27.50	88,200	-0.74(-2.63%)
Oct 12, 2016	28.45	28.45	28.07	28.24	137,307	-0.21(-0.73%)
Oct 11, 2016	28.45	28.67	28.22	28.45	176,857	-0.01(-0.03%)
Oct 10, 2016	28.34	28.65	28.25	28.45	64,110	+0.21(+0.74%)
Oct 07, 2016	28.11	28.30	27.85	28.25	249,252	+0.08(+0.27%)
Oct 06, 2016	28.15	28.21	28.01	28.17	296,504	+0.08(+0.30%)
Oct 05, 2016	27.85	28.22	27.85	28.09	62,929	+0.41(+1.48%)
Oct 04, 2016	27.48	27.95	27.47	27.68	61,722	+0.21(+0.76%)
Oct 03, 2016	27.53	27.53	27.19	27.47	57,108	-0.02(-0.09%)
Sep 30, 2016	27.11	27.64	26.96	27.50	61,458	+0.46(+1.70%)
Sep 29, 2016	27.24	27.30	26.96	27.04	65,564	-0.27(-0.98%)
Sep 28, 2016	27.21	27.32	26.85	27.30	66,455	+0.24(+0.89%)
Sep 27, 2016	26.84	27.28	26.58	27.06	57,017	+0.19(+0.71%)
Sep 26, 2016	27.30	27.34	26.84	26.87	52,418	-0.62(-2.25%)
Sep 23, 2016	27.40	27.68	27.27	27.49	40,587	-0.25(-0.90%)
Sep 22, 2016	27.45	27.76	27.23	27.74	100,187	+0.40(+1.46%)
Sep 21, 2016	27.14	27.56	27.11	27.34	48,377	+0.18(+0.68%)
Sep 20, 2016	27.24	27.36	26.96	27.15	33,032	+0.12(+0.43%)
Sep 19, 2016	26.84	27.09	26.76	27.04	52,785	+0.20(+0.75%)
Sep 16, 2016	26.83	26.90	26.55	26.84	131,641	+0.13(+0.47%)
Sep 15, 2016	26.30	26.71	25.97	26.71	96,126	+0.68(+2.63%)
Sep 14, 2016	26.18	26.49	25.95	26.03	66,300	-0.41(-1.55%)
Sep 13, 2016	26.56	26.68	25.98	26.44	49,484	-0.35(-1.31%)
Sep 12, 2016	26.34	26.79	26.30	26.79	35,364	+0.23(+0.88%)
Sep 09, 2016	26.68	26.89	26.53	26.55	39,920	-0.33(-1.21%)
Sep 08, 2016	26.25	26.89	26.22	26.88	225,458	+0.33(+1.26%)
Sep 07, 2016	26.54	26.62	26.20	26.54	32,555	+0.19(+0.72%)
Sep 06, 2016	26.44	26.52	26.11	26.35	85,015	-0.17(-0.63%)
Sep 02, 2016	26.54	26.52	26.52	26.52	40,867	+0.02(+0.09%)

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.