Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.30	30.45	29.45	29.50	333,272	-0.65(-2.16%)
Nov 29, 2016	31.65	31.70	29.95	30.15	1,100,365	-1.20(-3.83%)
Nov 28, 2016	31.15	31.75	31.05	31.35	217,860	-0.05(-0.16%)
Nov 25, 2016	31.65	31.70	31.25	31.40	62,618	-0.10(-0.32%)
Nov 23, 2016		31.50	31.50	31.50	0	+0.25(+0.80%)
Nov 22, 2016	32.55	32.70	31.12	31.25	209,552	-1.35(-4.14%)
Nov 21, 2016	32.50	32.85	31.95	32.60	235,753	+0.00(+0.00%)
Nov 18, 2016	32.00	32.75	31.85	32.60	340,774	+0.55(+1.72%)
Nov 17, 2016	31.05	32.10	31.05	32.05	290,770	+1.15(+3.72%)
Nov 16, 2016	30.30	31.35	30.00	30.90	213,812	+0.70(+2.32%)
Nov 15, 2016	29.75	30.75	29.55	30.20	199,500	+0.20(+0.67%)
Nov 14, 2016	31.30	31.55	29.00	30.00	727,484	-2.10(-6.54%)
Nov 11, 2016	29.85	32.27	29.75	32.10	631,416	+2.20(+7.36%)
Nov 10, 2016	29.75	29.95	28.75	29.90	310,714	+0.30(+1.01%)
Nov 09, 2016	28.75	29.65	27.90	29.60	464,715	+0.40(+1.37%)
Nov 08, 2016	29.55	29.95	29.10	29.20	302,078	-0.40(-1.35%)
Nov 07, 2016	28.10	29.80	27.80	29.60	331,002	+2.05(+7.44%)
Nov 04, 2016	27.40	28.25	27.10	27.55	236,941	+0.55(+2.04%)
Nov 03, 2016	25.35	28.20	25.23	27.00	358,710	+0.45(+1.69%)
Nov 02, 2016	27.85	27.95	26.40	26.55	355,734	-1.50(-5.35%)
Nov 01, 2016	28.25	28.35	27.70	28.05	187,102	-0.05(-0.18%)
Oct 31, 2016	28.35	28.40	27.80	28.10	200,207	-0.15(-0.53%)
Oct 28, 2016	28.05	28.55	27.95	28.25	88,321	+0.25(+0.89%)
Oct 27, 2016	28.25	28.30	27.90	28.00	123,989	-0.20(-0.71%)
Oct 26, 2016	28.15	28.45	28.05	28.20	156,313	-0.05(-0.18%)
Oct 25, 2016	29.25	29.32	28.15	28.25	212,805	-1.10(-3.75%)
Oct 24, 2016	28.90	29.50	28.90	29.35	167,257	+0.60(+2.09%)
Oct 21, 2016	27.90	28.75	27.70	28.75	75,843	+0.70(+2.50%)
Oct 20, 2016	28.15	28.20	27.90	28.05	133,167	-0.20(-0.71%)
Oct 19, 2016	28.45	28.45	28.00	28.25	92,023	-0.10(-0.35%)
Oct 18, 2016	28.35	28.45	28.15	28.35	70,357	+0.35(+1.25%)
Oct 17, 2016	28.15	28.30	27.95	28.00	75,427	-0.16(-0.57%)
Oct 14, 2016	28.24	28.41	27.90	28.16	113,107	+0.06(+0.21%)
Oct 13, 2016	27.90	28.10	27.67	28.10	170,061	-0.07(-0.25%)
Oct 12, 2016	28.10	28.32	27.96	28.17	145,891	-0.01(-0.04%)
Oct 11, 2016	28.67	28.67	27.82	28.18	605,098	-0.51(-1.78%)
Oct 10, 2016	28.42	28.87	28.35	28.69	71,637	+0.32(+1.13%)
Oct 07, 2016	28.44	28.44	28.08	28.37	120,532	-0.09(-0.32%)
Oct 06, 2016	28.70	28.70	28.27	28.46	206,222	-0.39(-1.35%)
Oct 05, 2016	29.10	29.11	28.77	28.85	97,620	-0.24(-0.83%)
Oct 04, 2016	28.57	29.21	28.52	29.09	145,855	+0.48(+1.68%)
Oct 03, 2016	28.50	28.77	28.17	28.61	216,975	-0.05(-0.17%)
Sep 30, 2016	28.67	28.79	28.12	28.66	198,227	+0.15(+0.53%)
Sep 29, 2016	28.93	29.22	28.49	28.51	121,676	-0.53(-1.83%)
Sep 28, 2016	28.93	29.05	28.61	29.04	215,009	+0.14(+0.48%)
Sep 27, 2016	28.10	28.91	28.10	28.90	141,892	+0.74(+2.63%)
Sep 26, 2016	28.20	28.33	27.91	28.16	233,519	-0.22(-0.78%)
Sep 23, 2016	28.40	28.50	28.28	28.38	96,938	+0.04(+0.14%)
Sep 22, 2016	28.36	28.63	28.21	28.34	205,794	-0.07(-0.25%)
Sep 21, 2016	28.25	28.56	28.13	28.41	160,848	+0.17(+0.60%)
Sep 20, 2016	28.44	28.46	28.03	28.24	106,605	-0.11(-0.39%)
Sep 19, 2016	28.25	28.58	28.07	28.35	133,542	+0.10(+0.35%)
Sep 16, 2016	28.43	28.50	28.20	28.25	290,650	-0.17(-0.60%)
Sep 15, 2016	28.30	28.48	28.16	28.42	118,322	+0.12(+0.42%)
Sep 14, 2016	28.09	28.34	27.96	28.30	197,532	+0.12(+0.43%)
Sep 13, 2016	28.45	28.65	28.11	28.18	362,518	-0.39(-1.37%)
Sep 12, 2016	27.83	28.57	27.66	28.57	215,847	+0.41(+1.46%)
Sep 09, 2016	28.31	28.40	28.03	28.16	284,404	-0.35(-1.23%)
Sep 08, 2016	28.64	28.65	28.28	28.51	147,379	-0.08(-0.28%)
Sep 07, 2016	28.70	28.97	28.32	28.59	161,833	-0.06(-0.21%)
Sep 06, 2016	28.81	29.00	28.46	28.65	159,009	+0.02(+0.07%)
Sep 02, 2016	28.74	28.63	28.63	28.63	114,200	+0.16(+0.56%)

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.