Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.27	32.29	31.68	31.70	4,835,303	-0.60(-1.85%)
Nov 29, 2016	32.28	32.46	32.21	32.29	1,802,214	+0.06(+0.20%)
Nov 28, 2016	32.42	32.65	32.23	32.23	2,409,170	-0.29(-0.88%)
Nov 25, 2016	32.38	32.63	32.38	32.51	674,071	+0.13(+0.40%)
Nov 23, 2016		32.39	32.39	32.39	0	+0.09(+0.29%)
Nov 22, 2016	32.14	32.53	31.73	32.29	2,664,555	+0.63(+2.00%)
Nov 21, 2016	31.35	31.95	31.27	31.66	3,372,259	+0.36(+1.14%)
Nov 18, 2016	31.59	31.68	31.21	31.30	3,903,547	-0.03(-0.09%)
Nov 17, 2016	30.64	31.36	30.64	31.33	2,694,104	+0.74(+2.43%)
Nov 16, 2016	30.45	30.76	30.29	30.58	4,340,546	+0.14(+0.45%)
Nov 15, 2016	31.78	31.92	30.06	30.45	7,573,856	-3.05(-9.10%)
Nov 14, 2016	33.38	33.57	33.11	33.49	3,153,963	+0.24(+0.72%)
Nov 11, 2016	33.38	33.43	32.87	33.26	3,917,981	-0.13(-0.39%)
Nov 10, 2016	34.38	34.45	33.34	33.38	5,229,244	-0.78(-2.28%)
Nov 09, 2016	33.92	34.16	33.65	34.16	1,773,201	-0.08(-0.24%)
Nov 08, 2016	33.82	34.28	33.77	34.25	1,531,534	+0.42(+1.25%)
Nov 07, 2016	33.55	33.88	33.43	33.82	1,978,626	+0.63(+1.91%)
Nov 04, 2016	33.71	33.89	33.07	33.19	1,630,948	-0.41(-1.23%)
Nov 03, 2016	33.71	33.88	33.50	33.60	989,008	+0.02(+0.05%)
Nov 02, 2016	33.73	33.92	33.52	33.59	1,054,083	-0.17(-0.49%)
Nov 01, 2016	34.28	34.43	33.66	33.75	1,550,114	-0.44(-1.29%)
Oct 31, 2016	33.96	34.24	33.79	34.19	1,741,014	+0.37(+1.09%)
Oct 28, 2016	34.12	34.30	33.55	33.82	1,622,673	-0.29(-0.86%)
Oct 27, 2016	34.37	34.37	33.99	34.12	1,159,214	-0.21(-0.62%)
Oct 26, 2016	33.87	34.34	33.64	34.33	1,955,203	+0.42(+1.25%)
Oct 25, 2016	34.26	34.26	33.80	33.91	816,175	-0.41(-1.20%)
Oct 24, 2016	34.17	34.35	34.06	34.32	1,244,727	+0.37(+1.08%)
Oct 21, 2016	33.72	34.05	33.70	33.95	733,578	+0.04(+0.11%)
Oct 20, 2016	34.05	34.06	33.87	33.92	895,620	-0.14(-0.40%)
Oct 19, 2016	34.02	34.27	33.93	34.05	1,439,764	+0.15(+0.43%)
Oct 18, 2016	34.30	34.37	33.89	33.91	1,073,757	-0.03(-0.08%)
Oct 17, 2016	33.94	34.05	33.75	33.94	1,270,842	-0.09(-0.27%)
Oct 14, 2016	34.10	34.39	34.01	34.03	1,185,667	-0.06(-0.16%)
Oct 13, 2016	33.82	34.20	33.73	34.08	1,153,100	+0.01(+0.03%)
Oct 12, 2016	33.63	34.15	33.60	34.07	1,180,654	+0.51(+1.53%)
Oct 11, 2016	33.92	34.10	33.45	33.56	1,165,189	-0.32(-0.95%)
Oct 10, 2016	33.94	34.11	33.84	33.88	693,203	+0.07(+0.22%)
Oct 07, 2016	34.15	34.15	33.73	33.81	946,354	-0.27(-0.78%)
Oct 06, 2016	33.87	34.19	33.76	34.07	1,163,486	+0.10(+0.30%)
Oct 05, 2016	34.56	34.56	33.88	33.97	2,190,677	-0.52(-1.52%)
Oct 04, 2016	34.86	35.07	34.42	34.50	1,641,941	-0.37(-1.05%)
Oct 03, 2016	34.91	35.01	34.57	34.86	1,937,782	-0.06(-0.18%)
Sep 30, 2016	34.98	35.17	34.83	34.93	2,035,722	+0.12(+0.34%)
Sep 29, 2016	34.48	34.86	34.46	34.81	1,820,650	+0.24(+0.69%)
Sep 28, 2016	34.72	34.72	34.43	34.57	1,408,147	-0.06(-0.16%)
Sep 27, 2016	34.38	34.69	34.33	34.62	945,801	+0.16(+0.45%)
Sep 26, 2016	34.42	34.60	34.21	34.47	1,109,701	-0.13(-0.37%)
Sep 23, 2016	34.55	34.90	34.52	34.60	1,120,513	-0.10(-0.29%)
Sep 22, 2016	34.92	34.96	34.60	34.70	1,438,851	+0.02(+0.05%)
Sep 21, 2016	34.58	34.80	34.30	34.68	1,270,345	+0.24(+0.69%)
Sep 20, 2016	34.61	34.64	34.33	34.44	1,195,719	+0.00(+0.00%)
Sep 19, 2016	34.37	34.55	34.20	34.44	1,288,714	+0.08(+0.24%)
Sep 16, 2016	34.21	34.49	34.16	34.36	2,267,734	+0.03(+0.08%)
Sep 15, 2016	33.93	34.45	33.79	34.33	1,350,078	+0.41(+1.22%)
Sep 14, 2016	33.77	34.12	33.77	33.92	1,986,505	+0.08(+0.24%)
Sep 13, 2016	34.06	34.09	33.72	33.83	1,992,938	-0.49(-1.42%)
Sep 12, 2016	34.07	34.39	33.97	34.32	3,288,639	+0.07(+0.21%)
Sep 09, 2016	34.72	34.73	34.17	34.25	1,445,788	-0.77(-2.20%)
Sep 08, 2016	34.84	35.09	34.71	35.02	1,890,880	-0.07(-0.21%)
Sep 07, 2016	35.08	35.11	34.87	35.09	1,431,448	+0.16(+0.45%)
Sep 06, 2016	35.11	35.17	34.86	34.94	1,710,140	-0.05(-0.13%)
Sep 02, 2016	34.86	34.98	34.98	34.98	871,730	+0.21(+0.61%)

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.