Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.04	30.09	29.87	29.95	229,072	+0.13(+0.45%)
Nov 29, 2016	29.59	29.87	29.59	29.82	186,037	+0.03(+0.08%)
Nov 28, 2016	29.60	29.99	29.50	29.79	31,904	-0.23(-0.78%)
Nov 25, 2016	30.60	30.60	29.75	30.02	25,882	-0.93(-3.00%)
Nov 23, 2016		30.95	30.95	30.95	0	-0.10(-0.31%)
Nov 22, 2016	31.29	31.29	30.95	31.05	83,005	+0.17(+0.55%)
Nov 21, 2016	30.56	30.98	30.56	30.88	26,354	+0.14(+0.46%)
Nov 18, 2016	30.82	30.97	30.53	30.74	19,986	-0.08(-0.26%)
Nov 17, 2016	30.63	30.97	30.63	30.82	77,182	+0.32(+1.05%)
Nov 16, 2016	30.45	30.74	30.39	30.50	22,920	+0.11(+0.36%)
Nov 15, 2016	30.08	30.45	30.08	30.39	81,612	+0.19(+0.63%)
Nov 14, 2016	30.85	30.85	29.95	30.20	46,753	-0.55(-1.77%)
Nov 11, 2016	30.51	30.79	30.51	30.75	38,838	-0.04(-0.13%)
Nov 10, 2016	30.96	31.00	30.53	30.79	84,807	+0.41(+1.33%)
Nov 09, 2016	29.61	30.73	29.43	30.38	207,831	-0.55(-1.76%)
Nov 08, 2016	30.71	31.01	30.53	30.93	93,081	+0.12(+0.37%)
Nov 07, 2016	30.81	30.90	30.21	30.81	64,547	+0.60(+1.99%)
Nov 04, 2016	30.24	30.46	30.11	30.21	27,068	-0.12(-0.40%)
Nov 03, 2016	30.65	30.65	30.27	30.33	57,884	-0.11(-0.36%)
Nov 02, 2016	30.79	30.88	30.31	30.44	70,032	-0.53(-1.71%)
Nov 01, 2016	30.72	31.32	30.71	30.97	75,485	-0.53(-1.68%)
Oct 31, 2016	31.08	31.50	31.08	31.50	21,187	-0.20(-0.63%)
Oct 28, 2016	31.53	31.84	31.21	31.70	42,738	+0.04(+0.13%)
Oct 27, 2016	32.00	32.00	31.49	31.66	82,181	+0.21(+0.67%)
Oct 26, 2016	31.47	31.70	31.31	31.45	36,988	+0.33(+1.06%)
Oct 25, 2016	31.00	31.59	31.00	31.12	37,887	-0.50(-1.58%)
Oct 24, 2016	31.62	31.87	31.36	31.62	33,528	-0.06(-0.19%)
Oct 21, 2016	31.71	31.93	31.50	31.68	35,092	-0.30(-0.92%)
Oct 20, 2016	31.98	32.08	31.80	31.98	58,574	+0.14(+0.42%)
Oct 19, 2016	31.68	31.89	31.45	31.84	60,753	-0.14(-0.44%)
Oct 18, 2016	32.03	32.32	31.88	31.98	16,196	-0.35(-1.08%)
Oct 17, 2016	32.20	32.39	32.20	32.33	52,338	+0.05(+0.15%)
Oct 14, 2016	31.96	32.39	31.96	32.28	88,925	+0.94(+3.00%)
Oct 13, 2016	31.14	31.40	30.83	31.34	31,844	-0.39(-1.23%)
Oct 12, 2016	31.96	32.00	31.60	31.73	70,500	-0.58(-1.80%)
Oct 11, 2016	32.40	32.59	32.23	32.31	79,908	+0.46(+1.44%)
Oct 10, 2016	31.75	31.86	31.75	31.85	97,047	+0.03(+0.09%)
Oct 07, 2016	31.82	31.86	31.65	31.82	131,993	+0.07(+0.20%)
Oct 06, 2016	31.88	32.16	31.59	31.75	56,379	-0.14(-0.42%)
Oct 05, 2016	31.75	31.93	31.58	31.89	96,216	+0.14(+0.44%)
Oct 04, 2016	31.93	32.02	31.69	31.75	29,002	-0.02(-0.06%)
Oct 03, 2016	31.85	32.13	31.55	31.77	26,380	-0.54(-1.69%)
Sep 30, 2016	32.28	32.40	32.03	32.31	57,506	-0.44(-1.33%)
Sep 29, 2016	32.58	32.87	32.58	32.75	40,135	+0.15(+0.46%)
Sep 28, 2016	32.70	32.70	32.37	32.60	26,840	-0.35(-1.06%)
Sep 27, 2016	32.69	33.08	32.69	32.95	40,908	+0.25(+0.76%)
Sep 26, 2016	32.71	32.79	32.53	32.70	63,466	-0.08(-0.24%)
Sep 23, 2016	33.02	33.02	32.78	32.78	58,509	-0.64(-1.92%)
Sep 22, 2016	33.28	33.48	33.28	33.42	167,827	+0.32(+0.97%)
Sep 21, 2016	32.30	33.10	32.30	33.10	48,174	+1.59(+5.05%)
Sep 20, 2016	31.62	31.81	31.50	31.51	141,808	+0.33(+1.06%)
Sep 19, 2016	31.06	31.35	31.06	31.18	32,902	+0.03(+0.10%)
Sep 16, 2016	31.18	31.35	30.94	31.15	63,963	-0.21(-0.65%)
Sep 15, 2016	31.45	31.47	31.00	31.36	140,941	-0.22(-0.71%)
Sep 14, 2016	31.53	31.67	31.39	31.58	78,944	-0.22(-0.69%)
Sep 13, 2016	32.13	32.37	31.70	31.80	30,475	-1.20(-3.64%)
Sep 12, 2016	32.77	33.08	32.65	33.00	40,698	-0.05(-0.15%)
Sep 09, 2016	33.33	33.49	32.94	33.05	299,074	-0.44(-1.31%)
Sep 08, 2016	33.13	33.69	33.13	33.49	30,958	-0.25(-0.76%)
Sep 07, 2016	33.88	33.88	33.57	33.74	38,846	+0.03(+0.09%)
Sep 06, 2016	33.18	33.72	33.13	33.72	119,742	+0.44(+1.32%)
Sep 02, 2016		33.27	33.27	33.27	0	+0.13(+0.41%)

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.