Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.90	38.02	36.58	36.78	48,353	-0.80(-2.14%)
Nov 29, 2016	37.38	37.98	37.10	37.58	23,768	+0.36(+0.97%)
Nov 28, 2016	37.70	37.74	36.86	37.22	35,407	-0.12(-0.32%)
Nov 25, 2016	37.74	37.78	37.18	37.34	7,157	-0.48(-1.27%)
Nov 23, 2016		37.82	37.82	37.82	0	+1.49(+4.09%)
Nov 22, 2016	36.86	36.86	36.22	36.34	54,852	-0.28(-0.77%)
Nov 21, 2016	36.86	36.90	36.10	36.62	40,445	-0.04(-0.11%)
Nov 18, 2016	36.22	37.26	35.86	36.66	80,564	+0.60(+1.67%)
Nov 17, 2016	35.41	36.34	35.33	36.06	70,345	+0.56(+1.58%)
Nov 16, 2016	34.93	35.61	34.93	35.49	53,450	+0.36(+1.03%)
Nov 15, 2016	35.57	35.57	33.81	35.13	44,039	-0.52(-1.46%)
Nov 14, 2016	34.85	36.74	34.85	35.65	60,494	+1.28(+3.74%)
Nov 11, 2016	34.01	34.69	34.01	34.37	101,001	+0.24(+0.71%)
Nov 10, 2016	33.73	34.81	31.84	34.13	73,884	+0.40(+1.19%)
Nov 09, 2016	32.16	33.73	32.04	33.73	26,458	+1.69(+5.26%)
Nov 08, 2016	32.20	32.28	31.96	32.04	15,766	-0.24(-0.75%)
Nov 07, 2016	31.96	32.36	31.76	32.28	39,159	+0.64(+2.03%)
Nov 04, 2016	31.92	32.12	31.52	31.64	16,263	-0.32(-1.00%)
Nov 03, 2016	31.56	32.04	31.56	31.96	19,025	+0.32(+1.02%)
Nov 02, 2016	32.20	32.32	31.48	31.64	19,717	-0.44(-1.38%)
Nov 01, 2016	32.36	32.52	31.96	32.08	28,253	-0.12(-0.37%)
Oct 31, 2016	32.04	32.60	32.04	32.20	35,900	+0.24(+0.75%)
Oct 28, 2016	32.60	32.72	31.88	31.96	19,572	-0.52(-1.61%)
Oct 27, 2016	33.16	33.16	32.48	32.48	20,953	-0.72(-2.18%)
Oct 26, 2016	32.52	33.57	32.32	33.21	36,087	+0.96(+2.99%)
Oct 25, 2016	32.12	32.32	32.08	32.24	28,784	+0.12(+0.38%)
Oct 24, 2016	32.08	32.12	32.00	32.12	17,853	+0.12(+0.38%)
Oct 21, 2016	31.84	32.12	31.84	32.00	19,791	-0.04(-0.13%)
Oct 20, 2016	32.12	32.12	32.00	32.04	19,536	-0.04(-0.13%)
Oct 19, 2016	32.12	32.20	32.02	32.08	37,484	+0.04(+0.13%)
Oct 18, 2016	32.12	32.12	31.84	32.04	29,803	-0.04(-0.13%)
Oct 17, 2016	31.96	32.12	31.96	32.08	15,469	+0.12(+0.38%)
Oct 14, 2016	32.27	32.27	31.79	31.96	20,623	-0.03(-0.10%)
Oct 13, 2016	32.83	32.83	31.94	31.99	21,066	-0.92(-2.81%)
Oct 12, 2016	32.39	33.11	32.39	32.92	28,660	+0.44(+1.36%)
Oct 11, 2016	32.68	32.68	32.23	32.47	30,671	-0.10(-0.32%)
Oct 10, 2016	32.39	32.70	32.39	32.58	29,651	+0.22(+0.69%)
Oct 07, 2016	32.59	32.59	32.15	32.35	28,251	-0.29(-0.89%)
Oct 06, 2016	32.45	32.70	32.17	32.64	40,115	+0.23(+0.72%)
Oct 05, 2016	32.15	32.57	32.10	32.41	10,582	+0.33(+1.03%)
Oct 04, 2016	32.06	32.39	31.95	32.08	29,058	+0.02(+0.05%)
Oct 03, 2016	32.55	32.85	31.92	32.06	31,784	-0.60(-1.84%)
Sep 30, 2016	32.30	32.92	31.95	32.67	23,883	+0.45(+1.40%)
Sep 29, 2016	32.63	33.71	32.16	32.22	20,828	-0.33(-1.01%)
Sep 28, 2016	32.57	33.13	32.26	32.55	32,372	+0.16(+0.50%)
Sep 27, 2016	32.14	32.40	31.91	32.39	20,267	+0.27(+0.85%)
Sep 26, 2016	32.60	32.60	32.06	32.11	19,516	-0.73(-2.22%)
Sep 23, 2016	33.01	33.12	32.82	32.84	28,342	-0.31(-0.92%)
Sep 22, 2016	32.73	33.16	32.71	33.15	43,114	+0.40(+1.23%)
Sep 21, 2016	32.87	32.87	32.45	32.75	21,920	+0.07(+0.22%)
Sep 20, 2016	32.68	32.82	32.57	32.68	21,106	+0.10(+0.30%)
Sep 19, 2016	32.27	32.79	32.27	32.58	24,969	+0.24(+0.74%)
Sep 16, 2016	32.34	32.35	31.94	32.34	88,394	-0.03(-0.10%)
Sep 15, 2016	32.08	32.39	31.94	32.37	26,926	+0.28(+0.88%)
Sep 14, 2016	32.31	32.43	32.02	32.09	34,295	-0.14(-0.45%)
Sep 13, 2016	32.81	32.99	32.10	32.23	45,333	-0.82(-2.48%)
Sep 12, 2016	32.86	33.05	32.51	33.05	25,819	+0.11(+0.34%)
Sep 09, 2016	32.92	33.21	32.82	32.94	26,136	-0.17(-0.51%)
Sep 08, 2016	33.03	33.19	32.88	33.11	23,267	-0.07(-0.22%)
Sep 07, 2016	32.61	33.21	32.50	33.18	39,571	+0.56(+1.72%)
Sep 06, 2016	32.76	32.83	32.43	32.62	19,848	-0.27(-0.83%)
Sep 02, 2016	32.92	32.89	32.89	32.89	7,596	+0.18(+0.54%)

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.