Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.24	34.24	33.70	33.87	169,562	-0.14(-0.41%)
Nov 29, 2016	34.06	34.24	33.50	34.01	195,654	+0.05(+0.14%)
Nov 28, 2016	33.64	34.15	33.50	33.96	187,388	+0.15(+0.46%)
Nov 25, 2016	33.72	34.04	33.62	33.81	58,618	+0.09(+0.28%)
Nov 23, 2016		33.72	33.72	33.72	0	+0.51(+1.54%)
Nov 22, 2016	32.83	33.62	32.74	33.20	672,194	+0.51(+1.57%)
Nov 21, 2016	33.02	33.39	32.65	32.69	205,682	-0.05(-0.14%)
Nov 18, 2016	32.60	33.14	32.37	32.74	283,219	+0.33(+1.01%)
Nov 17, 2016	32.51	33.07	32.41	32.41	215,248	-0.09(-0.29%)
Nov 16, 2016	32.97	33.20	32.46	32.51	290,613	-0.47(-1.41%)
Nov 15, 2016	33.25	33.25	32.46	32.97	190,130	-0.42(-1.26%)
Nov 14, 2016	33.53	33.90	33.07	33.39	158,249	+0.14(+0.42%)
Nov 11, 2016	32.09	33.67	31.99	33.25	228,138	+1.21(+3.78%)
Nov 10, 2016	31.90	32.37	31.62	32.04	171,596	+0.42(+1.33%)
Nov 09, 2016	30.22	31.90	30.22	31.62	147,256	+0.98(+3.19%)
Nov 08, 2016	30.36	30.97	30.32	30.64	102,394	+0.28(+0.92%)
Nov 07, 2016	30.46	30.60	30.08	30.36	115,886	+0.51(+1.72%)
Nov 04, 2016	29.67	30.27	29.48	29.85	154,876	+0.33(+1.10%)
Nov 03, 2016	29.53	30.04	29.39	29.53	189,787	-0.05(-0.16%)
Nov 02, 2016	29.71	29.78	29.43	29.57	142,255	-0.14(-0.47%)
Nov 01, 2016	29.95	30.08	29.39	29.71	154,041	-0.23(-0.78%)
Oct 31, 2016	29.67	30.04	29.34	29.95	196,328	+0.42(+1.42%)
Oct 28, 2016	29.43	29.90	29.41	29.53	112,256	+0.16(+0.54%)
Oct 27, 2016	29.90	29.94	29.26	29.37	103,768	-0.41(-1.38%)
Oct 26, 2016	29.77	30.20	29.62	29.78	131,033	-0.06(-0.19%)
Oct 25, 2016	29.94	30.00	29.54	29.83	177,152	-0.11(-0.37%)
Oct 24, 2016	29.69	30.09	29.67	29.95	101,390	+0.48(+1.61%)
Oct 21, 2016	29.24	29.48	29.02	29.47	164,470	-0.08(-0.28%)
Oct 20, 2016	28.85	29.77	28.84	29.55	214,944	+0.60(+2.06%)
Oct 19, 2016	28.71	29.40	28.53	28.96	207,905	+0.36(+1.27%)
Oct 18, 2016	28.72	29.77	27.29	28.59	568,575	-2.15(-7.00%)
Oct 17, 2016	30.81	30.96	30.37	30.75	77,820	-0.05(-0.15%)
Oct 14, 2016	30.41	31.13	30.41	30.79	89,273	+0.30(+0.98%)
Oct 13, 2016	30.48	30.60	30.31	30.49	128,947	-0.19(-0.61%)
Oct 12, 2016	30.41	30.82	30.28	30.68	76,175	+0.10(+0.33%)
Oct 11, 2016	30.99	31.03	30.42	30.58	92,444	-0.54(-1.74%)
Oct 10, 2016	31.03	31.28	31.01	31.12	57,934	+0.17(+0.54%)
Oct 07, 2016	31.53	31.66	30.81	30.95	108,575	-0.45(-1.42%)
Oct 06, 2016	31.35	31.46	31.13	31.40	88,300	-0.11(-0.35%)
Oct 05, 2016	31.33	31.61	31.04	31.51	133,592	+0.39(+1.26%)
Oct 04, 2016	31.20	31.44	30.82	31.12	76,761	-0.12(-0.39%)
Oct 03, 2016	31.08	31.33	30.97	31.24	95,775	+0.03(+0.09%)
Sep 30, 2016	31.06	31.27	30.77	31.21	156,257	+0.35(+1.15%)
Sep 29, 2016	31.29	31.29	30.76	30.86	141,694	-0.47(-1.52%)
Sep 28, 2016	31.31	31.46	31.09	31.33	62,117	+0.11(+0.36%)
Sep 27, 2016	30.93	31.26	30.88	31.22	95,946	+0.22(+0.72%)
Sep 26, 2016	31.38	31.57	30.97	31.00	136,462	-0.42(-1.33%)
Sep 23, 2016	31.96	32.05	31.37	31.42	135,361	-0.48(-1.49%)
Sep 22, 2016	31.44	31.99	31.41	31.89	145,075	+0.73(+2.33%)
Sep 21, 2016	31.30	31.45	30.92	31.17	168,692	+0.07(+0.21%)
Sep 20, 2016	31.17	31.43	31.00	31.10	112,565	+0.23(+0.75%)
Sep 19, 2016	30.86	31.12	30.71	30.87	200,747	+0.23(+0.76%)
Sep 16, 2016	30.60	30.93	30.45	30.63	515,840	+0.08(+0.27%)
Sep 15, 2016	30.27	30.69	30.23	30.55	282,151	+0.35(+1.16%)
Sep 14, 2016	30.27	30.42	29.71	30.20	110,101	-0.12(-0.40%)
Sep 13, 2016	30.41	30.56	30.16	30.32	138,247	-0.33(-1.06%)
Sep 12, 2016	29.89	30.67	29.89	30.65	182,318	+0.63(+2.11%)
Sep 09, 2016	30.34	30.50	30.00	30.01	207,114	-0.61(-1.98%)
Sep 08, 2016	30.87	30.87	30.55	30.62	176,529	-0.30(-0.98%)
Sep 07, 2016	30.89	31.07	30.67	30.92	424,923	+0.03(+0.11%)
Sep 06, 2016	31.12	31.12	30.57	30.89	309,481	-0.06(-0.20%)
Sep 02, 2016	30.94	30.95	30.95	30.95	1,176,274	+0.21(+0.70%)

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.