Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016		31.82	31.33	31.63	233,539	+0.29(+0.93%)
Nov 29, 2016	31.45	31.65	31.24	31.34	209,801	-0.24(-0.76%)
Nov 28, 2016	31.84	31.84	31.33	31.58	197,523	-0.42(-1.30%)
Nov 25, 2016	31.97	32.54	31.66	31.99	93,367	+0.07(+0.21%)
Nov 23, 2016		31.93	31.93	31.93	0	+0.32(+1.02%)
Nov 22, 2016	30.88	31.62	30.87	31.60	239,819	+0.79(+2.56%)
Nov 21, 2016	31.26	32.02	30.74	30.81	249,476	-0.32(-1.04%)
Nov 18, 2016	30.81	31.30	30.61	31.14	286,412	+0.37(+1.19%)
Nov 17, 2016	30.64	31.00	30.49	30.77	195,350	+0.13(+0.43%)
Nov 16, 2016	29.87	30.64	29.80	30.64	280,819	+0.77(+2.59%)
Nov 15, 2016	29.34	29.97	29.08	29.87	188,627	+0.58(+1.98%)
Nov 14, 2016	29.54	30.58	29.07	29.29	353,053	+0.13(+0.46%)
Nov 11, 2016	28.04	29.33	27.82	29.15	435,038	+1.12(+4.00%)
Nov 10, 2016	27.15	28.42	27.01	28.03	476,801	+1.21(+4.52%)
Nov 09, 2016	25.42	26.85	25.33	26.82	297,192	+1.26(+4.94%)
Nov 08, 2016	25.26	25.75	25.06	25.56	119,761	+0.20(+0.79%)
Nov 07, 2016	25.52	25.72	25.20	25.36	235,857	+0.40(+1.60%)
Nov 04, 2016	24.74	25.15	24.57	24.96	284,500	+0.27(+1.08%)
Nov 03, 2016	24.71	24.81	24.60	24.70	146,631	+0.13(+0.54%)
Nov 02, 2016	24.51	24.83	24.51	24.56	140,984	-0.07(-0.30%)
Nov 01, 2016	25.13	25.23	24.56	24.64	196,271	-0.51(-2.05%)
Oct 31, 2016	24.90	25.22	24.79	25.15	184,857	+0.25(+1.00%)
Oct 28, 2016	24.72	25.12	24.72	24.90	211,240	+0.20(+0.81%)
Oct 27, 2016	25.26	25.26	24.65	24.70	215,856	-0.51(-2.04%)
Oct 26, 2016	25.58	25.71	25.19	25.22	255,193	-0.51(-1.97%)
Oct 25, 2016	26.13	26.26	25.67	25.72	220,423	-0.38(-1.46%)
Oct 24, 2016	26.24	26.50	25.99	26.11	121,982	+0.11(+0.42%)
Oct 21, 2016	25.65	26.03	25.42	26.00	147,390	+0.03(+0.13%)
Oct 20, 2016	25.89	26.05	25.58	25.97	140,813	-0.05(-0.19%)
Oct 19, 2016	25.81	26.27	25.38	26.02	150,591	+0.17(+0.64%)
Oct 18, 2016	26.32	26.32	25.79	25.85	156,651	+0.01(+0.03%)
Oct 17, 2016	25.89	26.07	25.81	25.84	139,574	-0.04(-0.16%)
Oct 14, 2016	26.01	26.14	25.81	25.88	170,858	+0.05(+0.19%)
Oct 13, 2016	25.75	26.00	25.56	25.83	269,446	-0.22(-0.83%)
Oct 12, 2016	25.84	26.16	25.78	26.05	137,867	+0.28(+1.10%)
Oct 11, 2016	26.37	26.37	25.72	25.77	192,209	-0.66(-2.48%)
Oct 10, 2016	26.26	26.60	26.26	26.42	191,395	+0.27(+1.05%)
Oct 07, 2016	26.69	26.69	26.14	26.15	350,707	-0.49(-1.84%)
Oct 06, 2016	26.50	26.75	26.40	26.64	296,391	+0.08(+0.31%)
Oct 05, 2016	26.81	26.90	26.45	26.56	316,221	-0.07(-0.25%)
Oct 04, 2016	26.72	26.95	26.51	26.62	174,157	-0.11(-0.40%)
Oct 03, 2016	26.86	26.86	26.47	26.73	239,155	-0.19(-0.71%)
Sep 30, 2016	26.95	27.09	26.61	26.92	269,500	+0.18(+0.68%)
Sep 29, 2016	27.08	27.16	26.55	26.74	144,944	-0.37(-1.38%)
Sep 28, 2016	26.77	27.11	26.53	27.11	215,379	+0.47(+1.78%)
Sep 27, 2016	26.58	26.90	26.49	26.64	220,629	-0.05(-0.19%)
Sep 26, 2016	26.96	27.02	26.64	26.69	193,102	-0.46(-1.71%)
Sep 23, 2016	27.44	27.49	27.07	27.15	207,236	-0.34(-1.24%)
Sep 22, 2016	27.14	27.49	27.09	27.49	292,521	+0.64(+2.38%)
Sep 21, 2016	26.54	26.94	26.45	26.85	332,057	+0.28(+1.06%)
Sep 20, 2016	27.01	27.47	26.52	26.57	213,667	-0.26(-0.96%)
Sep 19, 2016	26.76	27.12	26.60	26.83	143,577	+0.20(+0.75%)
Sep 16, 2016	26.78	26.78	26.45	26.63	363,907	-0.22(-0.80%)
Sep 15, 2016	26.66	26.87	26.38	26.85	160,965	+0.13(+0.50%)
Sep 14, 2016	26.95	27.05	26.65	26.71	103,605	-0.25(-0.92%)
Sep 13, 2016	27.60	27.60	26.89	26.96	185,114	-0.94(-3.36%)
Sep 12, 2016	27.53	27.91	27.53	27.90	206,037	+0.15(+0.54%)
Sep 09, 2016	28.90	28.90	27.73	27.75	193,801	-1.41(-4.84%)
Sep 08, 2016	29.23	29.26	28.95	29.16	154,276	-0.16(-0.54%)
Sep 07, 2016	28.75	29.34	28.69	29.32	200,779	+0.50(+1.73%)
Sep 06, 2016	29.12	29.12	28.78	28.82	162,300	-0.24(-0.83%)
Sep 02, 2016	28.91	29.06	29.06	29.06	173,056	+0.42(+1.48%)

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.