Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.49	33.63	32.92	33.34	306,738	-0.43(-1.28%)
Nov 29, 2016	33.35	33.97	33.26	33.77	240,126	+0.37(+1.11%)
Nov 28, 2016	33.03	33.42	33.03	33.40	207,232	+0.31(+0.94%)
Nov 25, 2016	32.93	33.24	32.83	33.09	62,265	+0.27(+0.81%)
Nov 23, 2016		32.82	32.82	32.82	0	-0.09(-0.27%)
Nov 22, 2016	32.28	33.09	32.12	32.91	233,150	+0.82(+2.57%)
Nov 21, 2016	32.60	32.80	31.99	32.08	189,147	-0.29(-0.89%)
Nov 18, 2016	32.05	32.50	31.89	32.37	448,363	+0.43(+1.35%)
Nov 17, 2016	32.05	32.82	31.85	31.94	271,510	-0.11(-0.35%)
Nov 16, 2016	31.71	32.11	31.41	32.05	383,352	+0.34(+1.08%)
Nov 15, 2016	31.73	32.15	31.50	31.71	508,004	+0.12(+0.38%)
Nov 14, 2016	31.96	32.12	30.46	31.59	872,332	-0.50(-1.57%)
Nov 11, 2016	31.57	32.36	31.52	32.10	553,764	+0.58(+1.84%)
Nov 10, 2016	34.01	34.01	31.47	31.52	834,512	-2.45(-7.21%)
Nov 09, 2016	34.27	34.71	33.55	33.97	365,598	-0.98(-2.81%)
Nov 08, 2016	34.79	35.16	34.79	34.95	212,880	+0.11(+0.32%)
Nov 07, 2016	34.48	34.87	34.26	34.84	303,078	+0.77(+2.27%)
Nov 04, 2016	34.50	34.50	33.85	34.07	458,879	-0.15(-0.43%)
Nov 03, 2016	34.31	34.45	33.96	34.22	370,947	-0.13(-0.39%)
Nov 02, 2016	34.79	34.94	34.34	34.35	451,084	-0.45(-1.28%)
Nov 01, 2016	35.92	36.04	34.76	34.79	577,953	-1.11(-3.10%)
Oct 31, 2016	35.20	35.97	35.10	35.91	621,188	+0.90(+2.57%)
Oct 28, 2016	35.35	35.42	34.74	35.01	792,476	-0.19(-0.55%)
Oct 27, 2016	36.40	36.70	35.01	35.20	865,535	-1.37(-3.76%)
Oct 26, 2016	35.87	36.73	35.87	36.58	1,909,402	+0.52(+1.44%)
Oct 25, 2016	35.63	36.30	35.20	36.06	240,278	+0.24(+0.66%)
Oct 24, 2016	35.80	36.14	35.62	35.82	114,478	+0.20(+0.56%)
Oct 21, 2016	35.45	35.82	35.45	35.62	168,767	-0.15(-0.42%)
Oct 20, 2016	35.51	35.86	35.34	35.77	256,132	+0.16(+0.44%)
Oct 19, 2016	35.36	35.74	35.20	35.61	189,526	+0.27(+0.76%)
Oct 18, 2016	35.36	35.51	35.16	35.34	239,567	+0.15(+0.42%)
Oct 17, 2016	34.93	35.53	34.80	35.20	219,661	+0.42(+1.22%)
Oct 14, 2016	35.01	35.11	34.42	34.77	387,956	-0.21(-0.59%)
Oct 13, 2016	35.14	35.97	34.68	34.98	541,492	+0.13(+0.38%)
Oct 12, 2016	34.53	34.86	34.45	34.85	405,609	+0.50(+1.45%)
Oct 11, 2016	34.34	34.40	34.03	34.35	354,721	-0.04(-0.11%)
Oct 10, 2016	34.14	34.51	33.97	34.39	132,974	+0.42(+1.25%)
Oct 07, 2016	34.00	34.46	33.55	33.96	243,618	+0.08(+0.24%)
Oct 06, 2016	33.65	34.13	33.06	33.88	402,335	+0.13(+0.40%)
Oct 05, 2016	35.14	35.38	33.55	33.75	398,872	-1.42(-4.03%)
Oct 04, 2016	35.92	35.92	34.91	35.17	274,512	-0.77(-2.15%)
Oct 03, 2016	36.57	36.57	35.75	35.94	312,066	-0.78(-2.12%)
Sep 30, 2016	36.95	37.10	36.43	36.72	600,800	-0.17(-0.46%)
Sep 29, 2016	37.19	37.22	36.64	36.89	357,465	-0.45(-1.19%)
Sep 28, 2016	36.80	37.39	36.47	37.33	257,284	+0.36(+0.98%)
Sep 27, 2016	37.10	37.30	36.92	36.97	262,685	-0.04(-0.12%)
Sep 26, 2016	36.42	37.26	36.21	37.01	498,569	+0.50(+1.37%)
Sep 23, 2016	36.11	36.66	35.68	36.51	227,901	+0.26(+0.73%)
Sep 22, 2016	35.70	36.41	35.70	36.25	246,758	+0.82(+2.30%)
Sep 21, 2016	35.19	35.52	34.44	35.43	196,229	+0.35(+1.01%)
Sep 20, 2016	35.00	35.29	34.95	35.08	348,694	+0.30(+0.87%)
Sep 19, 2016	34.08	34.80	34.08	34.78	143,921	+0.64(+1.87%)
Sep 16, 2016	33.72	34.20	33.72	34.14	441,107	+0.22(+0.65%)
Sep 15, 2016	33.70	34.20	33.61	33.92	125,571	+0.04(+0.11%)
Sep 14, 2016	33.84	34.26	33.62	33.88	228,028	+0.03(+0.09%)
Sep 13, 2016	34.93	34.95	33.64	33.85	408,446	-1.31(-3.72%)
Sep 12, 2016	34.48	35.48	34.23	35.16	298,894	+0.54(+1.57%)
Sep 09, 2016	35.34	35.35	34.59	34.62	267,496	-1.12(-3.13%)
Sep 08, 2016	35.66	35.94	35.51	35.73	148,240	-0.23(-0.63%)
Sep 07, 2016	35.67	36.01	35.62	35.96	170,538	+0.22(+0.62%)
Sep 06, 2016	35.63	35.83	35.28	35.74	130,403	+0.18(+0.50%)
Sep 02, 2016	35.21	35.57	35.57	35.57	353,867	+0.49(+1.41%)

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.