Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.31	47.78	45.74	47.43	223,501	+0.48(+1.02%)
Nov 29, 2016	46.02	47.36	45.35	46.95	155,237	+0.77(+1.68%)
Nov 28, 2016	46.69	46.83	46.02	46.18	91,500	-0.33(-0.71%)
Nov 25, 2016	46.55	46.71	46.40	46.51	40,050	-0.17(-0.36%)
Nov 23, 2016		46.68	46.68	46.68	0	+0.35(+0.76%)
Nov 22, 2016	45.65	46.43	45.51	46.33	170,308	+0.91(+2.01%)
Nov 21, 2016	45.27	45.68	44.92	45.41	132,074	+0.03(+0.08%)
Nov 18, 2016	44.08	45.47	43.80	45.38	170,695	+1.20(+2.72%)
Nov 17, 2016	43.93	44.48	43.56	44.18	256,136	+0.38(+0.87%)
Nov 16, 2016	44.28	44.34	43.67	43.80	142,527	-0.32(-0.73%)
Nov 15, 2016	44.87	45.06	43.86	44.12	129,586	-0.47(-1.06%)
Nov 14, 2016	43.95	44.59	43.68	44.59	110,403	+0.75(+1.71%)
Nov 11, 2016	43.26	44.18	42.10	43.84	197,299	+0.70(+1.62%)
Nov 10, 2016	43.77	43.83	43.77	43.14	181,913	+0.05(+0.12%)
Nov 09, 2016	41.89	43.34	40.51	43.09	277,707	+0.72(+1.71%)
Nov 08, 2016	41.61	42.74	41.61	42.37	257,276	+0.58(+1.38%)
Nov 07, 2016	42.40	42.40	41.60	41.79	138,433	+0.08(+0.19%)
Nov 04, 2016	40.58	42.00	40.58	41.71	166,077	+1.10(+2.72%)
Nov 03, 2016	40.21	40.67	39.93	40.61	151,165	+0.42(+1.05%)
Nov 02, 2016	39.30	40.60	39.02	40.19	211,150	+0.72(+1.83%)
Nov 01, 2016	39.62	39.91	38.98	39.46	239,441	-0.04(-0.11%)
Oct 31, 2016	39.58	39.58	38.49	39.51	267,832	+0.29(+0.75%)
Oct 28, 2016	37.01	40.93	37.01	39.21	581,174	+3.59(+10.09%)
Oct 27, 2016	35.91	35.91	35.29	35.62	81,396	+0.04(+0.12%)
Oct 26, 2016	35.95	36.22	34.06	35.58	79,275	-0.60(-1.67%)
Oct 25, 2016	35.71	36.23	35.27	36.18	102,059	+0.27(+0.74%)
Oct 24, 2016	36.01	36.11	35.65	35.91	115,716	+0.16(+0.46%)
Oct 21, 2016	35.87	36.20	35.68	35.75	122,892	-0.40(-1.10%)
Oct 20, 2016	34.47	36.77	34.47	36.15	354,773	+1.94(+5.67%)
Oct 19, 2016	34.47	34.81	33.92	34.21	159,550	-0.05(-0.15%)
Oct 18, 2016	34.09	34.37	33.66	34.26	86,044	+0.54(+1.61%)
Oct 17, 2016	33.75	34.38	33.64	33.72	131,086	+0.00(+0.00%)
Oct 14, 2016	33.91	34.16	33.60	33.72	86,941	-0.18(-0.53%)
Oct 13, 2016	33.94	33.94	33.48	33.90	70,198	-0.33(-0.96%)
Oct 12, 2016	34.05	34.53	33.84	34.22	70,096	+0.31(+0.91%)
Oct 11, 2016	33.66	33.94	33.39	33.91	95,419	+0.14(+0.41%)
Oct 10, 2016	33.49	33.84	33.37	33.78	75,177	+0.42(+1.27%)
Oct 07, 2016	33.83	33.89	33.16	33.35	130,621	-0.57(-1.68%)
Oct 06, 2016	33.14	33.94	33.10	33.92	138,740	+0.67(+2.02%)
Oct 05, 2016	33.03	33.39	32.93	33.25	63,972	+0.35(+1.07%)
Oct 04, 2016	33.22	33.62	32.86	32.90	81,028	-0.43(-1.29%)
Oct 03, 2016	33.66	34.13	33.00	33.33	140,957	-0.31(-0.92%)
Sep 30, 2016	32.59	33.87	32.47	33.64	181,714	+1.29(+4.00%)
Sep 29, 2016	32.80	33.02	32.34	32.35	118,475	-0.53(-1.63%)
Sep 28, 2016	32.49	33.03	32.39	32.88	176,728	+0.33(+1.01%)
Sep 27, 2016	32.46	32.61	32.11	32.55	110,747	+0.09(+0.27%)
Sep 26, 2016	32.66	32.75	32.47	32.47	135,535	-0.17(-0.53%)
Sep 23, 2016	32.29	32.78	32.29	32.64	118,015	+0.23(+0.72%)
Sep 22, 2016	32.64	32.75	32.22	32.41	212,251	+0.12(+0.37%)
Sep 21, 2016	32.36	32.51	32.03	32.29	147,123	+0.09(+0.27%)
Sep 20, 2016	32.34	32.66	32.20	32.20	107,483	-0.24(-0.74%)
Sep 19, 2016	32.27	32.57	32.10	32.44	403,480	+0.30(+0.94%)
Sep 16, 2016	32.28	32.79	32.05	32.14	165,652	+0.03(+0.08%)
Sep 15, 2016	32.24	32.63	31.91	32.11	139,023	-0.39(-1.19%)
Sep 14, 2016	32.85	33.20	32.40	32.50	98,259	-0.38(-1.15%)
Sep 13, 2016	34.03	34.03	32.83	32.88	232,764	-1.13(-3.32%)
Sep 12, 2016	34.10	34.52	33.68	34.01	172,159	-0.32(-0.93%)
Sep 09, 2016	35.34	35.34	33.33	34.33	203,265	-1.30(-3.65%)
Sep 08, 2016	36.61	36.64	35.45	35.63	83,998	-0.98(-2.68%)
Sep 07, 2016	36.26	36.82	35.56	36.61	179,231	+0.26(+0.71%)
Sep 06, 2016	36.56	36.78	35.68	36.35	84,480	-0.03(-0.07%)
Sep 02, 2016	36.54	36.38	36.38	36.38	101,756	-0.22(-0.59%)

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.