Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.75	33.84	33.20	33.50	986,089	+0.34(+1.03%)
Nov 29, 2016	33.45	33.67	33.11	33.15	244,600	-0.47(-1.40%)
Nov 28, 2016	33.93	34.05	33.50	33.63	466,001	-0.34(-1.01%)
Nov 25, 2016	33.97	34.10	33.75	33.97	234,811	+0.04(+0.13%)
Nov 23, 2016		33.93	33.93	33.93	0	-0.09(-0.25%)
Nov 22, 2016	33.45	34.05	33.07	34.01	1,058,710	+0.90(+2.72%)
Nov 21, 2016	33.11	33.86	33.05	33.11	1,306,239	+0.30(+0.91%)
Nov 18, 2016	32.77	33.11	32.51	32.81	814,605	-0.08(-0.23%)
Nov 17, 2016	32.50	32.97	32.21	32.89	754,202	-0.04(-0.13%)
Nov 16, 2016	33.44	33.57	32.50	32.93	712,827	-0.85(-2.52%)
Nov 15, 2016	33.19	33.87	32.90	33.78	543,050	+0.43(+1.28%)
Nov 14, 2016	33.10	33.36	32.72	33.36	1,081,505	+0.64(+1.95%)
Nov 11, 2016	32.50	33.02	32.29	32.72	833,371	-0.04(-0.13%)
Nov 10, 2016	31.48	33.23	31.48	32.76	1,602,306	+1.45(+4.63%)
Nov 09, 2016	29.01	31.50	29.01	31.31	1,181,535	+2.39(+8.25%)
Nov 08, 2016	28.80	29.39	28.63	28.93	1,064,351	+0.17(+0.59%)
Nov 07, 2016	29.61	30.03	28.54	28.76	1,253,971	+1.24(+4.49%)
Nov 04, 2016	27.18	27.90	27.18	27.52	508,081	+0.26(+0.94%)
Nov 03, 2016	27.31	27.39	26.92	27.26	698,888	-0.04(-0.16%)
Nov 02, 2016	27.73	27.82	27.22	27.31	630,841	-0.47(-1.69%)
Nov 01, 2016	28.46	28.46	27.65	27.78	592,448	-0.38(-1.36%)
Oct 31, 2016	28.24	28.50	28.10	28.16	784,095	+0.06(+0.21%)
Oct 28, 2016	28.01	28.53	28.01	28.10	1,015,168	-0.19(-0.66%)
Oct 27, 2016	29.33	29.60	27.97	28.29	1,515,107	-1.49(-5.01%)
Oct 26, 2016	29.27	30.10	29.27	29.78	1,170,990	+0.31(+1.04%)
Oct 25, 2016	29.24	29.58	29.10	29.47	696,169	+0.16(+0.55%)
Oct 24, 2016	29.78	29.91	29.13	29.31	497,325	-0.05(-0.17%)
Oct 21, 2016	28.90	29.52	28.52	29.36	643,673	+0.21(+0.73%)
Oct 20, 2016	29.28	29.56	29.07	29.15	416,773	-0.32(-1.10%)
Oct 19, 2016	29.59	29.61	29.09	29.47	872,552	-0.05(-0.17%)
Oct 18, 2016	29.91	29.91	29.26	29.52	409,289	+0.11(+0.38%)
Oct 17, 2016	29.29	29.63	29.28	29.41	340,584	+0.09(+0.29%)
Oct 14, 2016	29.54	29.62	29.08	29.33	450,267	+0.14(+0.47%)
Oct 13, 2016	29.15	29.33	28.99	29.19	383,626	-0.38(-1.30%)
Oct 12, 2016	29.43	29.72	29.15	29.57	449,529	+0.19(+0.64%)
Oct 11, 2016	29.56	29.68	29.26	29.39	438,056	-0.34(-1.15%)
Oct 10, 2016	29.88	30.17	29.64	29.73	515,263	-0.05(-0.17%)
Oct 07, 2016	30.53	30.53	29.49	29.78	734,848	-0.78(-2.56%)
Oct 06, 2016	30.05	30.56	29.91	30.56	569,772	+0.39(+1.30%)
Oct 05, 2016	29.61	30.20	29.61	30.17	486,975	+0.72(+2.46%)
Oct 04, 2016	29.82	30.02	29.38	29.45	525,350	-0.27(-0.92%)
Oct 03, 2016	29.78	30.05	29.64	29.72	596,085	-0.22(-0.74%)
Sep 30, 2016	29.52	30.06	29.48	29.94	742,472	+0.49(+1.68%)
Sep 29, 2016	29.39	29.78	29.36	29.45	659,003	-0.11(-0.37%)
Sep 28, 2016	29.00	29.57	28.85	29.56	430,112	+0.75(+2.60%)
Sep 27, 2016	28.36	28.87	28.36	28.81	650,151	+0.16(+0.57%)
Sep 26, 2016	28.25	28.76	28.08	28.64	781,906	+0.31(+1.08%)
Sep 23, 2016	28.53	28.66	28.13	28.34	483,270	-0.35(-1.22%)
Sep 22, 2016	28.41	28.70	28.33	28.69	644,489	+0.63(+2.25%)
Sep 21, 2016	27.61	28.07	27.51	28.06	426,469	+0.60(+2.20%)
Sep 20, 2016	27.78	27.81	27.45	27.45	418,405	-0.19(-0.68%)
Sep 19, 2016	27.78	27.98	27.49	27.64	810,635	+0.23(+0.84%)
Sep 16, 2016	27.43	27.58	27.15	27.41	818,302	-0.31(-1.11%)
Sep 15, 2016	27.20	27.76	27.06	27.72	775,031	+0.56(+2.07%)
Sep 14, 2016	27.62	27.74	27.02	27.15	684,621	-0.41(-1.48%)
Sep 13, 2016	27.95	28.18	27.31	27.56	722,657	-0.87(-3.06%)
Sep 12, 2016	27.55	28.54	27.55	28.43	573,678	+0.53(+1.89%)
Sep 09, 2016	28.53	28.53	27.89	27.90	1,284,560	-0.79(-2.76%)
Sep 08, 2016	28.75	28.87	28.60	28.70	297,851	-0.11(-0.38%)
Sep 07, 2016	28.43	28.81	28.43	28.81	352,560	+0.26(+0.90%)
Sep 06, 2016	28.98	29.10	28.47	28.55	434,459	-0.37(-1.30%)
Sep 02, 2016	29.04	28.93	28.93	28.93	313,140	+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.