Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.15	31.38	30.21	30.45	4,248,215	-0.64(-2.06%)
Nov 29, 2016	31.06	31.53	30.87	31.09	3,178,405	-0.07(-0.22%)
Nov 28, 2016	31.37	31.89	31.05	31.16	4,327,405	-0.37(-1.17%)
Nov 25, 2016	31.44	31.63	31.14	31.53	1,523,825	+0.28(+0.90%)
Nov 23, 2016		31.25	31.25	31.25	0	-0.80(-2.50%)
Nov 22, 2016	32.09	32.44	31.91	32.05	2,388,215	+0.09(+0.28%)
Nov 21, 2016	31.84	32.61	31.64	31.96	3,075,347	+0.20(+0.63%)
Nov 18, 2016	31.82	32.35	31.56	31.76	2,633,822	-0.24(-0.75%)
Nov 17, 2016	30.97	32.31	30.97	32.00	3,806,106	+0.87(+2.79%)
Nov 16, 2016	30.26	31.35	30.02	31.13	2,176,681	+0.72(+2.37%)
Nov 15, 2016	30.18	30.45	29.62	30.41	4,939,377	+0.25(+0.83%)
Nov 14, 2016	30.05	30.35	29.60	30.16	5,746,467	+0.15(+0.50%)
Nov 11, 2016	30.16	30.40	29.43	30.01	3,306,007	-0.28(-0.92%)
Nov 10, 2016	32.00	32.24	28.68	30.29	9,250,795	-1.83(-5.70%)
Nov 09, 2016	29.99	32.83	29.99	32.12	3,965,666	-0.12(-0.37%)
Nov 08, 2016	31.29	32.36	30.70	32.24	2,757,522	+0.94(+3.00%)
Nov 07, 2016	31.36	31.98	31.04	31.30	2,788,237	+0.45(+1.46%)
Nov 04, 2016	28.44	31.57	27.82	30.85	3,899,408	+0.15(+0.49%)
Nov 03, 2016	31.37	31.77	30.69	30.70	2,436,130	-0.59(-1.89%)
Nov 02, 2016	31.64	31.75	31.27	31.29	2,272,124	-0.32(-1.01%)
Nov 01, 2016	31.93	32.11	31.29	31.61	3,037,058	-0.19(-0.60%)
Oct 31, 2016	31.69	32.12	31.54	31.80	1,941,978	+0.25(+0.79%)
Oct 28, 2016	31.01	31.85	31.01	31.55	2,134,685	+0.42(+1.35%)
Oct 27, 2016	31.46	31.46	30.75	31.13	1,748,751	-0.24(-0.77%)
Oct 26, 2016	31.53	31.53	31.14	31.37	1,042,570	-0.19(-0.60%)
Oct 25, 2016	31.52	31.99	31.44	31.56	1,415,649	-0.03(-0.09%)
Oct 24, 2016	31.41	31.65	31.00	31.59	1,174,375	+0.34(+1.09%)
Oct 21, 2016	30.89	31.36	30.45	31.25	1,652,128	+0.29(+0.94%)
Oct 20, 2016	30.86	31.10	30.48	30.96	1,157,545	+0.10(+0.32%)
Oct 19, 2016	30.46	31.05	30.46	30.86	1,255,534	+0.34(+1.11%)
Oct 18, 2016	31.14	31.14	30.50	30.52	2,388,347	+0.05(+0.16%)
Oct 17, 2016	30.88	31.11	30.45	30.47	1,632,574	-0.48(-1.55%)
Oct 14, 2016	31.40	31.68	30.90	30.95	1,716,081	-0.25(-0.80%)
Oct 13, 2016	31.45	31.63	30.98	31.20	2,825,293	-0.56(-1.76%)
Oct 12, 2016	31.48	31.81	31.34	31.76	3,534,725	+0.25(+0.79%)
Oct 11, 2016	31.73	31.73	31.34	31.51	6,151,468	-0.22(-0.69%)
Oct 10, 2016	31.74	32.02	31.72	31.73	1,280,718	+0.17(+0.54%)
Oct 07, 2016	32.64	32.75	31.29	31.56	3,831,313	-0.87(-2.68%)
Oct 06, 2016	32.89	33.07	32.40	32.43	2,426,797	-0.63(-1.91%)
Oct 05, 2016	32.92	33.23	32.86	33.06	2,244,538	+0.19(+0.58%)
Oct 04, 2016	33.14	33.50	32.73	32.87	3,388,689	-0.13(-0.39%)
Oct 03, 2016	32.72	33.27	32.65	33.00	3,154,497	-0.04(-0.12%)
Sep 30, 2016	31.99	33.22	31.76	33.04	2,988,031	+1.19(+3.74%)
Sep 29, 2016	32.83	32.97	31.73	31.85	2,365,886	-0.99(-3.01%)
Sep 28, 2016	32.64	32.97	32.45	32.84	1,716,383	+0.38(+1.17%)
Sep 27, 2016	32.38	32.56	32.16	32.46	1,195,980	+0.14(+0.43%)
Sep 26, 2016	33.22	33.47	32.26	32.32	1,425,524	-1.08(-3.23%)
Sep 23, 2016	32.64	33.58	32.64	33.40	2,191,094	+0.49(+1.49%)
Sep 22, 2016	32.84	33.32	32.75	32.91	2,027,197	+0.41(+1.26%)
Sep 21, 2016	32.22	32.59	31.93	32.50	2,248,874	+0.37(+1.15%)
Sep 20, 2016	32.10	32.28	31.75	32.13	2,033,232	+0.19(+0.59%)
Sep 19, 2016	31.83	32.16	31.66	31.94	1,422,823	+0.34(+1.08%)
Sep 16, 2016	31.84	31.84	31.28	31.60	2,938,346	-0.25(-0.78%)
Sep 15, 2016	31.13	32.03	30.85	31.85	2,768,403	+0.64(+2.05%)
Sep 14, 2016	31.43	31.85	31.05	31.21	1,855,353	-0.19(-0.61%)
Sep 13, 2016	31.53	31.55	30.93	31.40	2,248,825	-0.65(-2.03%)
Sep 12, 2016	30.64	32.29	30.28	32.05	3,731,356	+1.37(+4.47%)
Sep 09, 2016	31.38	31.58	30.65	30.68	2,536,738	-1.10(-3.46%)
Sep 08, 2016	31.73	31.92	31.52	31.78	1,910,119	+0.06(+0.19%)
Sep 07, 2016	32.01	32.37	31.69	31.72	2,840,612	-0.23(-0.72%)
Sep 06, 2016	31.94	32.18	31.54	31.95	1,733,287	-0.02(-0.06%)
Sep 02, 2016	31.36	31.97	31.97	31.97	1,894,500	+0.97(+3.13%)

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.