Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.04	34.15	33.56	33.75	629,849	+0.04(+0.11%)
Nov 29, 2016	33.27	33.89	33.27	33.71	646,050	+0.37(+1.10%)
Nov 28, 2016	33.71	33.97	33.02	33.35	498,132	-0.73(-2.15%)
Nov 25, 2016	33.89	34.08	33.71	34.08	178,306	+0.18(+0.54%)
Nov 23, 2016		33.89	33.89	33.89	0	+0.18(+0.54%)
Nov 22, 2016	33.45	33.78	33.35	33.71	564,933	+0.37(+1.10%)
Nov 21, 2016	33.45	33.60	32.98	33.35	528,876	-0.07(-0.22%)
Nov 18, 2016	32.80	33.49	32.72	33.42	663,302	+0.73(+2.24%)
Nov 17, 2016	32.43	32.72	31.85	32.69	798,840	+0.00(+0.00%)
Nov 16, 2016	32.91	33.02	32.36	32.69	846,180	-0.44(-1.32%)
Nov 15, 2016	32.91	33.31	32.18	33.13	812,379	+0.00(+0.00%)
Nov 14, 2016	31.99	33.82	31.99	33.13	1,040,765	+0.66(+2.03%)
Nov 11, 2016	31.22	32.52	31.11	32.47	1,299,660	+1.28(+4.10%)
Nov 10, 2016	29.91	31.33	29.91	31.19	1,085,913	+1.57(+5.31%)
Nov 09, 2016	28.48	29.76	28.26	29.62	1,055,937	+1.46(+5.19%)
Nov 08, 2016	28.04	28.30	27.71	28.15	482,140	+0.07(+0.26%)
Nov 07, 2016	27.64	28.19	27.50	28.08	689,688	+0.91(+3.36%)
Nov 04, 2016	26.98	27.57	26.84	27.17	462,367	+0.11(+0.41%)
Nov 03, 2016	26.87	27.18	26.84	27.06	311,431	+0.18(+0.68%)
Nov 02, 2016	27.17	27.17	26.73	26.87	563,437	-0.48(-1.74%)
Nov 01, 2016	27.68	27.79	27.09	27.35	725,059	-0.22(-0.80%)
Oct 31, 2016	27.02	27.60	26.93	27.57	2,117,604	+0.59(+2.17%)
Oct 28, 2016	27.20	27.48	26.87	26.98	917,668	-0.13(-0.47%)
Oct 27, 2016	27.13	27.53	26.98	27.11	622,782	+0.27(+1.02%)
Oct 26, 2016	26.95	27.17	26.71	26.84	579,020	-0.15(-0.54%)
Oct 25, 2016	27.20	27.31	26.73	26.98	494,638	-0.18(-0.67%)
Oct 24, 2016	27.13	27.39	26.98	27.17	319,097	+0.26(+0.95%)
Oct 21, 2016	26.98	27.02	26.76	26.91	361,794	-0.29(-1.08%)
Oct 20, 2016	27.06	27.42	27.02	27.20	326,081	+0.00(+0.00%)
Oct 19, 2016	27.06	27.40	26.95	27.20	422,341	+0.33(+1.22%)
Oct 18, 2016	27.02	27.17	26.76	26.87	408,983	-0.04(-0.14%)
Oct 17, 2016	27.24	27.28	26.84	26.91	313,923	-0.29(-1.08%)
Oct 14, 2016	27.30	27.45	27.07	27.20	329,887	+0.14(+0.51%)
Oct 13, 2016	27.47	27.47	26.84	27.06	424,407	-0.64(-2.30%)
Oct 12, 2016	27.63	27.98	27.63	27.70	349,793	-0.01(-0.03%)
Oct 11, 2016	27.94	28.16	27.54	27.71	354,542	-0.29(-1.02%)
Oct 10, 2016	27.95	28.23	27.88	27.99	297,346	+0.23(+0.84%)
Oct 07, 2016	27.74	27.81	27.38	27.76	303,696	-0.07(-0.26%)
Oct 06, 2016	27.74	27.84	27.55	27.83	377,284	+0.07(+0.26%)
Oct 05, 2016	27.59	28.00	27.56	27.76	390,390	+0.23(+0.85%)
Oct 04, 2016	27.44	27.79	27.37	27.52	384,712	+0.07(+0.24%)
Oct 03, 2016	27.65	27.65	27.21	27.46	724,171	-0.09(-0.32%)
Sep 30, 2016	27.19	27.69	27.10	27.55	479,518	+0.44(+1.62%)
Sep 29, 2016	27.66	27.73	27.10	27.11	368,422	-0.46(-1.67%)
Sep 28, 2016	27.29	27.58	27.22	27.57	433,834	+0.42(+1.54%)
Sep 27, 2016	26.76	27.20	26.72	27.15	381,391	+0.27(+1.01%)
Sep 26, 2016	27.37	27.38	26.86	26.88	566,228	-0.70(-2.55%)
Sep 23, 2016	27.49	27.81	27.47	27.58	701,897	-0.07(-0.26%)
Sep 22, 2016	27.65	27.74	27.52	27.66	1,004,887	+0.04(+0.16%)
Sep 21, 2016	27.41	27.64	27.35	27.61	536,676	+0.32(+1.18%)
Sep 20, 2016	27.45	28.16	27.29	27.29	615,930	-0.03(-0.11%)
Sep 19, 2016	27.40	27.58	27.18	27.32	384,855	+0.06(+0.21%)
Sep 16, 2016	27.54	27.54	27.14	27.26	1,312,315	-0.24(-0.88%)
Sep 15, 2016	27.60	27.69	27.33	27.50	370,993	+0.10(+0.35%)
Sep 14, 2016	27.82	27.90	27.36	27.41	515,411	-0.38(-1.37%)
Sep 13, 2016	27.87	27.89	27.43	27.79	526,401	-0.32(-1.14%)
Sep 12, 2016	27.85	28.11	27.61	28.11	407,611	+0.10(+0.37%)
Sep 09, 2016	28.20	28.48	27.99	28.01	658,143	-0.23(-0.80%)
Sep 08, 2016	28.28	28.39	28.17	28.23	541,973	+0.01(+0.03%)
Sep 07, 2016	27.93	28.24	27.86	28.23	493,787	+0.29(+1.05%)
Sep 06, 2016	28.42	28.48	27.83	27.93	663,222	-0.51(-1.78%)
Sep 02, 2016	28.33	28.44	28.44	28.44	551,318	+0.21(+0.74%)

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.