Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.00	33.55	32.91	33.25	132,956	+0.38(+1.16%)
Nov 29, 2016	32.49	33.08	32.28	32.87	309,710	+0.55(+1.70%)
Nov 28, 2016	33.84	34.18	32.18	32.32	216,345	-1.73(-5.09%)
Nov 25, 2016	32.96	34.44	32.70	34.06	212,104	+1.27(+3.87%)
Nov 23, 2016		32.79	32.79	32.79	0	-0.17(-0.51%)
Nov 22, 2016	32.37	32.96	32.07	32.96	175,446	+0.68(+2.09%)
Nov 21, 2016	32.96	32.96	31.39	32.28	151,020	-0.68(-2.05%)
Nov 18, 2016	32.62	33.51	30.89	32.96	349,725	+0.42(+1.30%)
Nov 17, 2016	31.06	32.62	31.06	32.53	213,844	+1.35(+4.34%)
Nov 16, 2016	31.52	31.56	30.84	31.18	168,823	-0.34(-1.07%)
Nov 15, 2016	29.79	31.66	29.79	31.52	263,221	+1.73(+5.82%)
Nov 14, 2016	29.91	30.00	29.37	29.79	305,829	+0.08(+0.28%)
Nov 11, 2016	29.24	29.79	28.82	29.70	255,606	+0.55(+1.88%)
Nov 10, 2016	30.30	30.42	28.82	29.15	252,404	-0.97(-3.23%)
Nov 09, 2016	30.38	30.93	29.58	30.13	240,124	-0.85(-2.73%)
Nov 08, 2016	32.53	32.53	30.42	30.97	310,609	-1.86(-5.66%)
Nov 07, 2016	32.45	33.13	32.28	32.83	159,680	+0.55(+1.70%)
Nov 04, 2016	32.20	32.49	31.71	32.28	82,204	+0.08(+0.26%)
Nov 03, 2016	32.96	33.13	32.07	32.20	84,028	-0.72(-2.18%)
Nov 02, 2016	32.87	33.13	32.62	32.91	113,612	-0.17(-0.51%)
Nov 01, 2016	32.15	33.34	32.07	33.08	117,000	+0.93(+2.89%)
Oct 31, 2016	31.77	32.24	31.35	32.15	127,344	+0.59(+1.87%)
Oct 28, 2016	31.90	32.20	31.48	31.56	49,253	-0.34(-1.06%)
Oct 27, 2016	32.11	32.15	31.56	31.90	54,008	+0.08(+0.27%)
Oct 26, 2016	32.15	32.41	31.73	31.82	69,830	-0.59(-1.83%)
Oct 25, 2016	32.15	32.70	32.15	32.41	102,744	+0.04(+0.13%)
Oct 24, 2016	31.48	32.41	31.27	32.37	92,225	+1.06(+3.37%)
Oct 21, 2016	31.06	31.44	30.76	31.31	43,165	+0.08(+0.27%)
Oct 20, 2016	31.01	31.39	30.93	31.22	65,431	+0.13(+0.41%)
Oct 19, 2016	30.59	31.22	30.25	31.10	106,573	+0.63(+2.08%)
Oct 18, 2016	30.97	30.97	30.34	30.46	80,763	-0.13(-0.41%)
Oct 17, 2016	30.89	31.14	30.55	30.59	74,777	-0.42(-1.36%)
Oct 14, 2016	31.48	31.50	30.72	31.01	109,403	-0.38(-1.21%)
Oct 13, 2016	31.31	31.65	31.01	31.39	102,394	-0.21(-0.67%)
Oct 12, 2016	31.65	32.07	31.27	31.60	72,624	-0.04(-0.13%)
Oct 11, 2016	31.35	31.69	30.84	31.65	106,803	+0.17(+0.54%)
Oct 10, 2016	30.34	31.52	30.30	31.48	101,222	+1.23(+4.08%)
Oct 07, 2016	30.57	30.62	29.90	30.24	83,108	-0.30(-1.00%)
Oct 06, 2016	30.07	30.68	30.07	30.55	66,433	+0.39(+1.29%)
Oct 05, 2016	30.45	30.45	30.02	30.16	145,064	-0.06(-0.20%)
Oct 04, 2016	30.21	30.61	30.08	30.22	66,663	-0.02(-0.06%)
Oct 03, 2016	30.44	30.58	30.08	30.24	143,441	-0.34(-1.11%)
Sep 30, 2016	29.58	30.83	29.56	30.57	183,519	+1.10(+3.73%)
Sep 29, 2016	29.56	29.76	29.16	29.48	121,126	-0.11(-0.36%)
Sep 28, 2016	29.44	30.09	29.15	29.58	140,072	+0.13(+0.43%)
Sep 27, 2016	29.18	29.89	29.12	29.45	237,614	+0.19(+0.63%)
Sep 26, 2016	29.81	31.09	28.82	29.27	769,410	+0.04(+0.14%)
Sep 23, 2016	29.32	29.51	29.01	29.23	93,873	-0.19(-0.63%)
Sep 22, 2016	29.43	29.45	28.87	29.41	126,192	+0.20(+0.69%)
Sep 21, 2016	29.06	30.06	28.71	29.21	174,516	+0.27(+0.93%)
Sep 20, 2016	29.54	29.60	28.81	28.94	107,242	-0.42(-1.43%)
Sep 19, 2016	29.72	29.81	29.21	29.36	190,065	-0.25(-0.85%)
Sep 16, 2016	30.23	30.29	29.45	29.61	211,818	-0.50(-1.65%)
Sep 15, 2016	29.66	30.13	29.53	30.11	139,843	+0.58(+1.97%)
Sep 14, 2016	29.32	29.72	29.18	29.53	91,880	+0.29(+0.98%)
Sep 13, 2016	29.58	29.88	29.06	29.24	126,340	-0.56(-1.89%)
Sep 12, 2016	29.95	30.21	29.25	29.81	152,004	-0.26(-0.87%)
Sep 09, 2016	30.84	30.84	30.04	30.07	134,172	-0.96(-3.09%)
Sep 08, 2016	31.68	31.68	30.96	31.03	111,290	-0.76(-2.38%)
Sep 07, 2016	31.73	32.00	31.14	31.79	139,918	+0.05(+0.16%)
Sep 06, 2016	32.25	32.25	31.57	31.73	81,514	-0.49(-1.51%)
Sep 02, 2016	31.01	32.22	32.22	32.22	93,067	+1.28(+4.13%)

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.