Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.57	32.62	32.35	32.39	54,304	-0.24(-0.73%)
Nov 29, 2016	32.45	32.68	32.42	32.62	77,522	+0.15(+0.47%)
Nov 28, 2016	32.49	32.52	32.29	32.47	133,752	+0.10(+0.31%)
Nov 25, 2016	32.45	32.45	32.34	32.37	22,941	+0.48(+1.49%)
Nov 23, 2016		31.89	31.89	31.89	0	-0.01(-0.02%)
Nov 22, 2016	31.93	31.96	31.76	31.90	93,123	-0.25(-0.79%)
Nov 21, 2016	32.11	32.20	32.06	32.16	37,971	+0.21(+0.65%)
Nov 18, 2016	32.10	32.11	31.87	31.95	28,227	+0.20(+0.63%)
Nov 17, 2016	31.89	32.01	31.68	31.75	67,618	-0.15(-0.46%)
Nov 16, 2016	31.82	32.01	31.80	31.89	81,005	-0.09(-0.29%)
Nov 15, 2016	31.70	31.99	31.70	31.99	31,445	+0.24(+0.75%)
Nov 14, 2016	31.59	31.75	31.46	31.75	197,201	+0.28(+0.90%)
Nov 11, 2016	31.70	31.70	31.32	31.47	211,215	-0.58(-1.82%)
Nov 10, 2016	32.16	32.27	31.25	32.05	73,389	-0.75(-2.29%)
Nov 09, 2016	32.90	33.05	32.80	32.80	131,790	-1.10(-3.26%)
Nov 08, 2016	33.60	34.00	33.58	33.90	19,686	+0.29(+0.87%)
Nov 07, 2016	33.42	33.61	33.35	33.61	59,079	+1.09(+3.35%)
Nov 04, 2016	32.58	32.63	32.44	32.52	52,421	-0.38(-1.16%)
Nov 03, 2016	33.04	33.04	32.86	32.91	155,360	-0.15(-0.46%)
Nov 02, 2016	32.83	33.23	32.83	33.06	322,301	+0.31(+0.94%)
Nov 01, 2016	32.81	32.91	32.60	32.75	118,355	-0.13(-0.40%)
Oct 31, 2016	32.55	32.94	32.18	32.88	49,684	-0.06(-0.19%)
Oct 28, 2016	32.75	33.00	32.75	32.95	224,867	+0.15(+0.47%)
Oct 27, 2016	32.90	32.99	32.74	32.79	34,708	+0.11(+0.33%)
Oct 26, 2016	32.80	33.00	32.68	32.68	14,122	-0.54(-1.62%)
Oct 25, 2016	33.08	33.36	33.08	33.22	141,764	+0.35(+1.05%)
Oct 24, 2016	33.15	33.15	32.78	32.88	215,657	-0.16(-0.49%)
Oct 21, 2016	32.95	33.04	32.70	33.04	25,291	-0.19(-0.58%)
Oct 20, 2016	33.34	33.42	33.10	33.23	63,985	-0.35(-1.05%)
Oct 19, 2016	33.23	33.62	33.12	33.58	39,042	+0.37(+1.11%)
Oct 18, 2016	33.50	33.50	33.21	33.21	112,056	-0.17(-0.51%)
Oct 17, 2016	33.60	33.80	33.36	33.38	86,306	-0.16(-0.48%)
Oct 14, 2016	33.63	33.73	33.54	33.54	56,653	+0.02(+0.05%)
Oct 13, 2016	33.39	33.70	33.14	33.53	93,632	+0.15(+0.44%)
Oct 12, 2016	33.23	33.49	33.23	33.38	116,677	+0.05(+0.16%)
Oct 11, 2016	33.73	33.81	33.21	33.33	204,968	-0.54(-1.58%)
Oct 10, 2016	33.96	33.96	33.60	33.87	78,559	-0.26(-0.76%)
Oct 07, 2016	34.37	34.46	33.81	34.13	151,954	-0.31(-0.91%)
Oct 06, 2016	34.43	34.44	34.08	34.44	71,758	-0.41(-1.19%)
Oct 05, 2016	35.08	35.08	34.76	34.85	317,159	-0.42(-1.20%)
Oct 04, 2016	35.74	35.74	35.25	35.28	66,535	-0.50(-1.39%)
Oct 03, 2016	35.65	35.87	35.57	35.77	180,431	-0.15(-0.41%)
Sep 30, 2016	35.92	36.09	35.79	35.92	241,245	+0.47(+1.32%)
Sep 29, 2016	35.51	35.74	35.35	35.45	171,490	-0.04(-0.11%)
Sep 28, 2016	35.28	35.49	35.14	35.49	70,375	+0.19(+0.54%)
Sep 27, 2016	35.11	35.30	35.05	35.30	32,604	+0.15(+0.41%)
Sep 26, 2016	35.11	35.30	34.90	35.15	79,381	+0.00(+0.00%)
Sep 23, 2016	35.33	35.38	35.09	35.15	109,832	-0.63(-1.76%)
Sep 22, 2016	36.04	36.23	35.71	35.78	80,248	-0.21(-0.60%)
Sep 21, 2016	35.67	36.04	35.55	36.00	105,125	+0.16(+0.45%)
Sep 20, 2016	36.02	36.06	35.76	35.84	79,258	+0.31(+0.88%)
Sep 19, 2016	35.63	35.84	35.44	35.52	34,186	+0.31(+0.87%)
Sep 16, 2016	35.18	35.28	35.07	35.21	86,938	-0.08(-0.24%)
Sep 15, 2016	35.10	35.43	34.99	35.30	31,840	+0.21(+0.61%)
Sep 14, 2016	34.88	35.27	34.88	35.08	354,446	+0.12(+0.33%)
Sep 13, 2016	35.53	35.53	34.90	34.97	198,919	-1.16(-3.20%)
Sep 12, 2016	35.77	36.30	35.38	36.13	179,693	-0.40(-1.09%)
Sep 09, 2016	36.88	36.92	36.43	36.53	64,320	-0.87(-2.34%)
Sep 08, 2016	37.71	37.71	37.18	37.40	47,738	-0.36(-0.95%)
Sep 07, 2016	37.85	38.28	37.69	37.76	100,148	+0.36(+0.96%)
Sep 06, 2016	36.83	37.41	36.82	37.40	102,190	+0.93(+2.54%)
Sep 02, 2016	36.53	36.47	36.47	36.47	225,120	+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.