Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.85	29.08	28.76	28.90	106,624	-0.43(-1.47%)
Nov 29, 2016	29.18	29.38	29.14	29.33	326,436	+0.10(+0.33%)
Nov 28, 2016	29.14	29.23	29.09	29.23	477,944	+0.22(+0.77%)
Nov 25, 2016	29.11	29.13	28.94	29.01	78,469	+0.03(+0.10%)
Nov 23, 2016		28.98	28.98	28.98	0	-0.12(-0.41%)
Nov 22, 2016	29.21	29.23	29.08	29.10	225,827	+0.01(+0.03%)
Nov 21, 2016	29.12	29.18	29.07	29.09	113,928	+0.04(+0.13%)
Nov 18, 2016	29.22	29.26	28.95	29.06	126,017	-0.10(-0.36%)
Nov 17, 2016	29.27	29.32	29.11	29.16	420,036	-0.41(-1.38%)
Nov 16, 2016	29.40	29.58	29.39	29.57	173,113	+0.29(+0.98%)
Nov 15, 2016	29.35	29.48	29.26	29.28	320,570	+0.12(+0.41%)
Nov 14, 2016	29.17	29.47	29.04	29.16	433,686	-0.20(-0.67%)
Nov 11, 2016	29.54	29.58	29.26	29.36	455,351	-0.15(-0.49%)
Nov 10, 2016	29.75	29.95	29.49	29.50	461,191	-0.40(-1.35%)
Nov 09, 2016	30.50	30.55	29.82	29.90	309,676	-1.24(-3.98%)
Nov 08, 2016	31.40	31.43	31.09	31.14	224,142	-0.15(-0.48%)
Nov 07, 2016	31.34	31.42	31.27	31.29	284,034	-0.26(-0.82%)
Nov 04, 2016	31.44	31.56	31.44	31.55	938,619	+0.22(+0.72%)
Nov 03, 2016	31.31	31.40	31.27	31.33	359,847	-0.19(-0.59%)
Nov 02, 2016	31.47	31.63	31.40	31.51	442,312	+0.12(+0.38%)
Nov 01, 2016	31.19	31.51	31.14	31.39	748,543	-0.02(-0.05%)
Oct 31, 2016	31.33	31.42	31.30	31.41	147,688	+0.17(+0.55%)
Oct 28, 2016	31.21	31.32	31.21	31.24	129,210	-0.07(-0.23%)
Oct 27, 2016	31.39	31.39	31.16	31.31	227,730	-0.32(-1.01%)
Oct 26, 2016	31.69	31.72	31.60	31.63	94,584	-0.20(-0.61%)
Oct 25, 2016	31.71	31.92	31.71	31.82	151,325	+0.06(+0.18%)
Oct 24, 2016	31.94	31.94	31.66	31.77	44,876	-0.16(-0.49%)
Oct 21, 2016	31.92	31.95	31.81	31.92	67,998	+0.07(+0.21%)
Oct 20, 2016	31.95	31.97	31.80	31.86	73,661	+0.05(+0.16%)
Oct 19, 2016	31.69	31.87	31.69	31.81	97,980	+0.02(+0.07%)
Oct 18, 2016	31.56	31.80	31.55	31.79	108,088	+0.09(+0.28%)
Oct 17, 2016	31.61	31.76	31.61	31.70	206,496	+0.20(+0.62%)
Oct 14, 2016	31.63	31.80	31.47	31.50	165,360	-0.41(-1.28%)
Oct 13, 2016	31.95	32.03	31.90	31.91	48,974	+0.12(+0.37%)
Oct 12, 2016	31.73	31.82	31.65	31.80	125,377	+0.02(+0.05%)
Oct 11, 2016	31.78	31.92	31.70	31.78	191,323	-0.06(-0.20%)
Oct 10, 2016	31.86	31.86	31.70	31.84	88,387	-0.18(-0.56%)
Oct 07, 2016	32.02	32.10	31.84	32.02	113,796	+0.02(+0.06%)
Oct 06, 2016	32.02	32.18	31.98	32.00	103,780	-0.19(-0.58%)
Oct 05, 2016	32.28	32.28	32.09	32.19	154,538	-0.15(-0.48%)
Oct 04, 2016	32.64	32.68	32.32	32.34	422,006	-0.34(-1.03%)
Oct 03, 2016	32.86	32.88	32.66	32.68	541,855	-0.14(-0.44%)
Sep 30, 2016	33.06	33.06	32.66	32.82	275,273	-0.27(-0.80%)
Sep 29, 2016	32.81	33.17	32.81	33.09	58,814	+0.07(+0.23%)
Sep 28, 2016	33.05	33.17	32.99	33.01	36,641	-0.06(-0.18%)
Sep 27, 2016	33.05	33.08	32.93	33.07	71,041	+0.24(+0.75%)
Sep 26, 2016	32.69	32.89	32.69	32.83	213,576	+0.17(+0.52%)
Sep 23, 2016	32.71	32.76	32.64	32.66	64,749	-0.03(-0.10%)
Sep 22, 2016	32.60	32.77	32.59	32.69	284,017	+0.25(+0.76%)
Sep 21, 2016	32.19	32.45	32.10	32.44	219,850	+0.27(+0.83%)
Sep 20, 2016	32.27	32.37	32.17	32.18	119,136	+0.10(+0.30%)
Sep 19, 2016	32.16	32.21	32.06	32.08	73,336	-0.10(-0.30%)
Sep 16, 2016	32.14	32.20	32.08	32.18	66,213	+0.21(+0.66%)
Sep 15, 2016	31.95	32.05	31.82	31.97	242,329	-0.17(-0.52%)
Sep 14, 2016	31.98	32.24	31.98	32.13	78,864	+0.09(+0.28%)
Sep 13, 2016	32.47	32.47	31.88	32.04	338,674	-0.33(-1.03%)
Sep 12, 2016	32.32	32.44	32.27	32.37	189,315	+0.01(+0.04%)
Sep 09, 2016	32.49	32.49	32.34	32.36	504,862	-0.52(-1.59%)
Sep 08, 2016	33.13	33.20	32.77	32.88	136,869	-0.41(-1.23%)
Sep 07, 2016	33.48	33.48	33.29	33.30	114,427	+0.00(+0.01%)
Sep 06, 2016	33.06	33.40	33.05	33.29	207,990	+0.25(+0.76%)
Sep 02, 2016	33.11	33.04	33.04	33.04	136,334	-0.27(-0.80%)

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.