Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.55	32.60	32.33	32.37	54,328	-0.24(-0.73%)
Nov 29, 2016	32.43	32.67	32.40	32.61	77,558	+0.15(+0.47%)
Nov 28, 2016	32.48	32.51	32.27	32.46	133,812	+0.10(+0.31%)
Nov 25, 2016	32.43	32.43	32.32	32.36	22,951	+0.48(+1.49%)
Nov 23, 2016		31.88	31.88	31.88	0	-0.01(-0.02%)
Nov 22, 2016	31.92	31.94	31.75	31.89	93,165	-0.25(-0.79%)
Nov 21, 2016	32.09	32.19	32.04	32.14	37,988	+0.21(+0.65%)
Nov 18, 2016	32.09	32.09	31.86	31.93	28,240	+0.20(+0.63%)
Nov 17, 2016	31.87	32.00	31.67	31.73	67,648	-0.15(-0.46%)
Nov 16, 2016	31.80	32.00	31.79	31.88	81,042	-0.09(-0.29%)
Nov 15, 2016	31.68	31.97	31.68	31.97	31,459	+0.24(+0.75%)
Nov 14, 2016	31.57	31.73	31.44	31.73	197,291	+0.28(+0.90%)
Nov 11, 2016	31.68	31.68	31.31	31.45	211,310	-0.58(-1.82%)
Nov 10, 2016	32.15	32.26	31.23	32.03	73,422	-0.75(-2.29%)
Nov 09, 2016	32.88	33.04	32.78	32.78	131,850	-1.10(-3.26%)
Nov 08, 2016	33.58	33.99	33.57	33.89	19,695	+0.29(+0.87%)
Nov 07, 2016	33.41	33.60	33.34	33.60	59,105	+1.09(+3.35%)
Nov 04, 2016	32.57	32.62	32.42	32.51	52,445	-0.38(-1.17%)
Nov 03, 2016	33.03	33.03	32.85	32.89	155,430	-0.15(-0.46%)
Nov 02, 2016	32.82	33.21	32.82	33.05	322,447	+0.31(+0.94%)
Nov 01, 2016	32.80	32.89	32.59	32.74	118,408	-0.13(-0.40%)
Oct 31, 2016	32.53	32.92	32.16	32.87	49,706	-0.06(-0.19%)
Oct 28, 2016	32.73	32.98	32.73	32.93	224,969	+0.15(+0.47%)
Oct 27, 2016	32.88	32.98	32.72	32.78	34,724	+0.11(+0.33%)
Oct 26, 2016	32.78	32.98	32.67	32.67	14,129	-0.54(-1.62%)
Oct 25, 2016	33.06	33.34	33.06	33.21	141,828	+0.34(+1.05%)
Oct 24, 2016	33.14	33.14	32.77	32.86	215,755	-0.16(-0.49%)
Oct 21, 2016	32.93	33.02	32.69	33.02	25,302	-0.19(-0.58%)
Oct 20, 2016	33.33	33.41	33.09	33.21	64,014	-0.35(-1.05%)
Oct 19, 2016	33.21	33.60	33.11	33.57	39,060	+0.37(+1.11%)
Oct 18, 2016	33.49	33.49	33.20	33.20	112,107	-0.17(-0.51%)
Oct 17, 2016	33.59	33.79	33.34	33.37	86,345	-0.16(-0.48%)
Oct 14, 2016	33.61	33.72	33.52	33.53	56,678	+0.02(+0.05%)
Oct 13, 2016	33.37	33.69	33.13	33.51	93,674	+0.15(+0.44%)
Oct 12, 2016	33.21	33.47	33.21	33.37	116,730	+0.05(+0.16%)
Oct 11, 2016	33.71	33.80	33.19	33.31	205,061	-0.54(-1.58%)
Oct 10, 2016	33.94	33.94	33.58	33.85	78,595	-0.26(-0.76%)
Oct 07, 2016	34.36	34.45	33.80	34.11	152,023	-0.31(-0.91%)
Oct 06, 2016	34.42	34.42	34.06	34.42	71,790	-0.41(-1.19%)
Oct 05, 2016	35.06	35.06	34.74	34.84	317,303	-0.42(-1.20%)
Oct 04, 2016	35.73	35.73	35.23	35.26	66,565	-0.50(-1.39%)
Oct 03, 2016	35.64	35.86	35.55	35.76	180,513	-0.15(-0.41%)
Sep 30, 2016	35.90	36.07	35.77	35.90	241,354	+0.47(+1.32%)
Sep 29, 2016	35.50	35.73	35.33	35.44	171,568	-0.04(-0.11%)
Sep 28, 2016	35.27	35.47	35.12	35.47	70,407	+0.19(+0.54%)
Sep 27, 2016	35.10	35.28	35.03	35.28	32,619	+0.15(+0.41%)
Sep 26, 2016	35.10	35.28	34.88	35.14	79,417	+0.00(+0.00%)
Sep 23, 2016	35.31	35.36	35.08	35.14	109,882	-0.63(-1.76%)
Sep 22, 2016	36.03	36.21	35.69	35.77	80,285	-0.21(-0.60%)
Sep 21, 2016	35.66	36.03	35.54	35.98	105,173	+0.16(+0.45%)
Sep 20, 2016	36.00	36.05	35.74	35.82	79,294	+0.31(+0.88%)
Sep 19, 2016	35.61	35.83	35.43	35.51	34,202	+0.31(+0.87%)
Sep 16, 2016	35.17	35.26	35.05	35.20	86,978	-0.08(-0.24%)
Sep 15, 2016	35.08	35.41	34.97	35.28	31,854	+0.21(+0.61%)
Sep 14, 2016	34.87	35.25	34.87	35.07	354,607	+0.11(+0.33%)
Sep 13, 2016	35.51	35.51	34.88	34.95	199,009	-1.16(-3.20%)
Sep 12, 2016	35.75	36.28	35.36	36.11	179,774	-0.40(-1.09%)
Sep 09, 2016	36.86	36.91	36.41	36.51	64,350	-0.87(-2.34%)
Sep 08, 2016	37.70	37.70	37.16	37.38	47,759	-0.36(-0.95%)
Sep 07, 2016	37.83	38.26	37.67	37.74	100,193	+0.36(+0.96%)
Sep 06, 2016	36.82	37.39	36.80	37.38	102,237	+0.93(+2.54%)
Sep 02, 2016	36.51	36.46	36.46	36.46	225,222	+0.37(+1.02%)

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.