Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.37	34.11	33.04	34.07	787,461	+1.43(+4.40%)
Nov 29, 2016	33.04	33.29	32.59	32.63	923,267	-0.29(-0.87%)
Nov 28, 2016	33.86	33.98	32.77	32.92	695,845	-1.02(-3.02%)
Nov 25, 2016	34.27	34.43	33.74	33.94	201,918	-0.29(-0.84%)
Nov 23, 2016		34.23	34.23	34.23	0	+0.41(+1.21%)
Nov 22, 2016	33.90	34.02	33.33	33.82	702,392	+0.16(+0.49%)
Nov 21, 2016	33.86	33.86	33.20	33.66	645,196	+0.08(+0.24%)
Nov 18, 2016	33.04	33.70	32.80	33.57	1,111,254	+0.72(+2.18%)
Nov 17, 2016	32.06	32.96	32.02	32.86	1,105,857	+0.84(+2.62%)
Nov 16, 2016	32.18	32.63	31.85	32.02	881,751	-0.49(-1.51%)
Nov 15, 2016	31.85	32.59	31.07	32.51	1,026,346	+0.45(+1.41%)
Nov 14, 2016	31.89	33.18	31.57	32.06	1,006,648	+0.86(+2.76%)
Nov 11, 2016	30.70	31.69	30.54	31.20	1,205,446	+0.45(+1.47%)
Nov 10, 2016	30.29	31.40	29.88	30.75	1,055,575	+1.07(+3.59%)
Nov 09, 2016	28.37	29.80	28.33	29.68	986,656	+1.80(+6.47%)
Nov 08, 2016	27.75	28.08	27.38	27.88	594,681	+0.00(+0.00%)
Nov 07, 2016	27.14	27.92	27.10	27.88	740,349	+1.43(+5.43%)
Nov 04, 2016	26.48	26.87	26.24	26.44	684,002	-0.08(-0.31%)
Nov 03, 2016	26.56	26.93	26.44	26.52	467,657	+0.04(+0.15%)
Nov 02, 2016	27.18	27.18	26.34	26.48	485,307	-0.78(-2.86%)
Nov 01, 2016	27.71	27.71	26.93	27.26	487,374	-0.25(-0.89%)
Oct 31, 2016	27.30	27.96	26.97	27.51	937,440	+0.24(+0.87%)
Oct 28, 2016	27.44	27.51	27.11	27.27	328,193	-0.21(-0.75%)
Oct 27, 2016	27.61	27.61	27.19	27.47	499,538	+0.07(+0.24%)
Oct 26, 2016	27.47	27.78	27.33	27.41	467,677	-0.16(-0.59%)
Oct 25, 2016	27.73	27.96	27.46	27.57	405,222	-0.21(-0.77%)
Oct 24, 2016	27.74	27.92	27.68	27.79	475,438	+0.28(+1.01%)
Oct 21, 2016	27.24	27.57	27.10	27.51	401,741	-0.02(-0.09%)
Oct 20, 2016	27.71	27.97	27.48	27.53	757,532	-0.09(-0.33%)
Oct 19, 2016	26.49	27.75	26.36	27.62	868,531	+1.16(+4.37%)
Oct 18, 2016	26.70	26.70	26.30	26.47	831,912	+0.16(+0.62%)
Oct 17, 2016	26.71	26.71	26.19	26.30	525,794	-0.31(-1.17%)
Oct 14, 2016	26.63	26.95	26.56	26.61	439,710	+0.30(+1.12%)
Oct 13, 2016	26.85	27.04	26.01	26.32	719,697	-0.84(-3.08%)
Oct 12, 2016	27.11	27.31	26.99	27.15	356,165	+0.07(+0.27%)
Oct 11, 2016	27.16	27.34	26.93	27.08	497,284	-0.08(-0.30%)
Oct 10, 2016	27.08	27.38	26.93	27.16	327,536	+0.30(+1.13%)
Oct 07, 2016	26.97	27.12	26.47	26.86	897,231	-0.10(-0.37%)
Oct 06, 2016	27.10	27.21	26.89	26.96	577,974	-0.15(-0.54%)
Oct 05, 2016	26.56	27.34	26.38	27.11	869,494	+0.77(+2.93%)
Oct 04, 2016	26.47	26.50	26.16	26.33	726,087	-0.07(-0.28%)
Oct 03, 2016	26.36	26.60	26.20	26.41	628,658	-0.18(-0.68%)
Sep 30, 2016	26.05	26.73	25.97	26.59	665,543	+0.62(+2.40%)
Sep 29, 2016	26.36	26.52	25.87	25.97	490,231	-0.31(-1.19%)
Sep 28, 2016	25.98	26.29	25.79	26.28	530,623	+0.42(+1.62%)
Sep 27, 2016	25.62	25.89	25.56	25.86	588,734	+0.23(+0.90%)
Sep 26, 2016	26.01	26.02	25.54	25.63	661,413	-0.57(-2.19%)
Sep 23, 2016	26.15	26.66	26.15	26.20	725,277	-0.07(-0.28%)
Sep 22, 2016	26.08	26.32	26.02	26.28	877,222	+0.37(+1.42%)
Sep 21, 2016	25.92	26.03	25.69	25.91	743,552	+0.16(+0.64%)
Sep 20, 2016	26.12	26.12	25.74	25.74	576,199	-0.18(-0.70%)
Sep 19, 2016	25.52	26.04	25.51	25.92	1,062,368	-0.02(-0.06%)
Sep 16, 2016	26.02	26.20	25.72	25.94	1,141,469	-0.34(-1.31%)
Sep 15, 2016	26.21	26.48	26.10	26.29	507,871	+0.09(+0.34%)
Sep 14, 2016	26.24	26.42	26.07	26.20	709,291	-0.07(-0.25%)
Sep 13, 2016	26.16	26.51	26.05	26.26	1,208,556	-0.19(-0.71%)
Sep 12, 2016	26.18	26.47	25.92	26.45	968,015	-0.07(-0.25%)
Sep 09, 2016	26.80	27.01	26.51	26.51	780,393	-0.36(-1.34%)
Sep 08, 2016	26.64	26.96	26.55	26.88	532,275	+0.19(+0.71%)
Sep 07, 2016	26.46	26.80	26.44	26.69	609,555	+0.20(+0.74%)
Sep 06, 2016	26.74	26.86	26.24	26.49	746,840	-0.23(-0.86%)
Sep 02, 2016	26.27	26.72	26.72	26.72	523,007	+0.42(+1.59%)

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.