Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.33	35.17	34.33	34.92	640,903	+1.64(+4.94%)
Nov 29, 2016	33.22	33.45	32.97	33.28	232,228	-0.43(-1.27%)
Nov 28, 2016	34.24	34.30	33.68	33.71	304,292	-0.40(-1.17%)
Nov 25, 2016	34.14	34.20	33.95	34.10	95,930	-0.19(-0.57%)
Nov 23, 2016		34.30	34.30	34.30	0	+0.07(+0.20%)
Nov 22, 2016	34.29	34.35	33.84	34.23	271,568	+0.02(+0.06%)
Nov 21, 2016	33.62	34.23	33.62	34.21	238,501	+0.80(+2.40%)
Nov 18, 2016	33.39	33.53	33.23	33.41	219,270	+0.13(+0.39%)
Nov 17, 2016	33.74	33.92	33.20	33.28	232,570	-0.18(-0.55%)
Nov 16, 2016	33.58	33.73	33.34	33.46	244,580	-0.18(-0.52%)
Nov 15, 2016	32.93	33.67	32.93	33.64	271,143	+0.93(+2.86%)
Nov 14, 2016	32.39	32.70	32.21	32.70	200,829	+0.25(+0.78%)
Nov 11, 2016	32.98	32.98	32.16	32.45	305,563	-0.65(-1.97%)
Nov 10, 2016	33.15	33.39	32.96	33.10	397,895	-0.14(-0.41%)
Nov 09, 2016	32.68	33.40	32.57	33.24	311,694	+0.69(+2.12%)
Nov 08, 2016	32.33	32.72	32.30	32.55	194,902	+0.07(+0.21%)
Nov 07, 2016	32.30	32.48	32.22	32.48	222,266	+0.55(+1.74%)
Nov 04, 2016	32.00	32.25	31.76	31.92	407,786	-0.16(-0.49%)
Nov 03, 2016	32.02	32.22	31.86	32.08	314,186	+0.14(+0.43%)
Nov 02, 2016	32.15	32.22	31.76	31.94	484,995	-0.46(-1.41%)
Nov 01, 2016	32.64	32.74	32.11	32.40	286,912	+0.00(+0.00%)
Oct 31, 2016	32.62	32.69	32.36	32.40	230,385	-0.28(-0.86%)
Oct 28, 2016	32.82	33.16	32.55	32.68	405,179	-0.15(-0.44%)
Oct 27, 2016	33.00	33.06	32.75	32.83	294,646	-0.04(-0.12%)
Oct 26, 2016	32.63	33.00	32.49	32.87	253,424	+0.00(+0.00%)
Oct 25, 2016	33.06	33.36	32.85	32.87	372,033	-0.21(-0.65%)
Oct 24, 2016	33.29	33.35	32.76	33.08	200,497	-0.17(-0.50%)
Oct 21, 2016	33.18	33.29	33.03	33.25	221,989	-0.16(-0.47%)
Oct 20, 2016	33.32	33.50	33.07	33.40	292,135	-0.12(-0.35%)
Oct 19, 2016	33.21	33.72	33.21	33.52	187,138	+0.52(+1.56%)
Oct 18, 2016	33.13	33.20	32.82	33.00	251,694	+0.21(+0.65%)
Oct 17, 2016	32.82	32.90	32.65	32.79	205,403	-0.07(-0.21%)
Oct 14, 2016	33.14	33.31	32.84	32.86	328,875	-0.18(-0.53%)
Oct 13, 2016	32.86	33.20	32.60	33.03	309,547	-0.10(-0.29%)
Oct 12, 2016	33.05	33.23	32.84	33.13	246,309	-0.03(-0.09%)
Oct 11, 2016	33.46	33.46	33.00	33.16	145,734	-0.44(-1.30%)
Oct 10, 2016	33.41	33.74	33.41	33.60	136,614	+0.49(+1.47%)
Oct 07, 2016	33.43	33.43	32.99	33.11	250,149	-0.21(-0.64%)
Oct 06, 2016	33.33	33.49	33.07	33.33	443,325	+0.01(+0.03%)
Oct 05, 2016	33.20	33.45	33.16	33.32	232,233	+0.46(+1.39%)
Oct 04, 2016	33.39	33.39	32.72	32.86	1,150,713	-0.52(-1.55%)
Oct 03, 2016	33.72	33.72	33.21	33.37	841,042	-0.17(-0.49%)
Sep 30, 2016	33.43	33.71	33.28	33.54	658,366	+0.33(+1.00%)
Sep 29, 2016	33.12	33.59	32.91	33.21	532,744	+0.07(+0.21%)
Sep 28, 2016	32.00	33.17	31.72	33.14	504,358	+1.29(+4.06%)
Sep 27, 2016	31.86	31.93	31.54	31.85	184,862	-0.27(-0.85%)
Sep 26, 2016	32.34	32.55	32.11	32.12	216,073	-0.15(-0.47%)
Sep 23, 2016	32.69	32.87	32.15	32.27	188,102	-0.55(-1.68%)
Sep 22, 2016	33.09	33.22	32.76	32.82	175,642	+0.13(+0.39%)
Sep 21, 2016	32.18	32.71	32.11	32.70	284,777	+0.88(+2.77%)
Sep 20, 2016	31.99	32.17	31.81	31.81	267,703	-0.23(-0.73%)
Sep 19, 2016	32.26	32.41	32.04	32.05	177,429	+0.01(+0.03%)
Sep 16, 2016	31.93	32.13	31.85	32.04	220,284	-0.19(-0.60%)
Sep 15, 2016	31.91	32.44	31.87	32.23	370,704	+0.38(+1.19%)
Sep 14, 2016	32.14	32.52	31.76	31.85	629,616	-0.32(-0.99%)
Sep 13, 2016	32.79	32.79	32.05	32.17	521,452	-1.03(-3.09%)
Sep 12, 2016	32.58	33.34	32.43	33.20	736,871	+0.36(+1.09%)
Sep 09, 2016	33.52	33.55	32.83	32.84	298,539	-1.07(-3.14%)
Sep 08, 2016	33.63	33.97	33.44	33.91	217,303	+0.45(+1.33%)
Sep 07, 2016	33.44	33.55	33.27	33.46	157,779	+0.11(+0.32%)
Sep 06, 2016	32.98	33.36	32.98	33.35	173,092	+0.52(+1.59%)
Sep 02, 2016	32.71	32.83	32.83	32.83	283,697	+0.44(+1.35%)

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.