Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.79	32.80	31.63	31.98	165,141	-0.59(-1.81%)
Nov 29, 2016	32.78	33.00	32.20	32.57	86,967	-0.15(-0.46%)
Nov 28, 2016	33.71	33.84	32.57	32.72	105,580	-1.09(-3.22%)
Nov 25, 2016	33.85	33.91	33.16	33.81	74,159	+0.17(+0.51%)
Nov 23, 2016		33.64	33.64	33.64	0	+0.66(+2.00%)
Nov 22, 2016	33.99	33.99	32.70	32.98	116,077	-0.88(-2.60%)
Nov 21, 2016	33.56	33.96	33.08	33.86	96,792	+0.26(+0.77%)
Nov 18, 2016	34.13	34.52	33.37	33.60	100,020	-0.39(-1.15%)
Nov 17, 2016	34.30	34.72	33.71	33.99	96,936	-0.17(-0.50%)
Nov 16, 2016	33.39	35.25	33.15	34.16	162,353	+0.36(+1.07%)
Nov 15, 2016	35.20	35.20	33.27	33.80	385,270	-1.46(-4.14%)
Nov 14, 2016	35.49	35.61	34.68	35.26	417,896	+0.11(+0.31%)
Nov 11, 2016	35.64	35.64	34.09	35.15	594,116	-0.57(-1.60%)
Nov 10, 2016	34.65	36.34	34.56	35.72	815,926	+1.87(+5.52%)
Nov 09, 2016	32.30	35.53	32.30	33.85	948,421	+3.28(+10.73%)
Nov 08, 2016	29.69	30.93	27.92	30.57	262,800	+0.95(+3.21%)
Nov 07, 2016	29.10	29.72	28.93	29.62	140,910	+0.95(+3.31%)
Nov 04, 2016	28.74	29.39	28.59	28.67	204,490	+0.08(+0.28%)
Nov 03, 2016	30.57	30.69	28.06	28.59	378,429	-1.80(-5.92%)
Nov 02, 2016	31.23	31.30	30.37	30.39	144,828	-0.92(-2.94%)
Nov 01, 2016	31.51	31.64	30.63	31.31	133,465	-0.04(-0.13%)
Oct 31, 2016	31.57	31.83	31.27	31.35	85,969	-0.25(-0.79%)
Oct 28, 2016	31.95	31.95	31.08	31.60	153,653	-0.48(-1.50%)
Oct 27, 2016	32.25	32.47	31.92	32.08	116,838	+0.18(+0.56%)
Oct 26, 2016	32.61	33.24	31.64	31.90	110,677	-0.70(-2.15%)
Oct 25, 2016	33.05	33.16	32.40	32.60	84,874	-0.46(-1.39%)
Oct 24, 2016	33.71	33.92	32.33	33.06	72,795	-0.49(-1.46%)
Oct 21, 2016	33.70	34.24	32.50	33.55	155,633	-0.37(-1.09%)
Oct 20, 2016	32.90	34.34	32.80	33.92	146,182	+1.06(+3.23%)
Oct 19, 2016	33.13	33.43	32.13	32.86	136,973	-0.13(-0.39%)
Oct 18, 2016	32.84	33.21	32.38	32.99	88,884	+0.58(+1.79%)
Oct 17, 2016	32.55	32.89	31.94	32.41	136,847	-0.21(-0.64%)
Oct 14, 2016	33.47	34.09	32.41	32.62	118,995	-0.74(-2.22%)
Oct 13, 2016	32.87	33.80	32.76	33.36	87,303	+0.15(+0.45%)
Oct 12, 2016	34.18	34.24	33.13	33.21	105,161	-1.00(-2.92%)
Oct 11, 2016	35.08	35.37	33.90	34.21	130,452	-1.15(-3.25%)
Oct 10, 2016	35.09	35.47	34.82	35.36	97,654	+0.60(+1.73%)
Oct 07, 2016	34.92	35.62	34.57	34.76	129,375	-0.17(-0.49%)
Oct 06, 2016	34.82	35.42	34.28	34.93	203,352	-0.11(-0.31%)
Oct 05, 2016	34.95	35.48	34.84	35.04	154,866	+0.27(+0.78%)
Oct 04, 2016	34.97	35.03	34.28	34.77	119,867	-0.26(-0.74%)
Oct 03, 2016	34.25	35.18	33.35	35.03	355,227	+1.21(+3.58%)
Sep 30, 2016	32.83	34.20	32.06	33.82	198,541	+1.15(+3.52%)
Sep 29, 2016	34.00	34.00	32.64	32.67	150,360	-1.40(-4.11%)
Sep 28, 2016	34.24	34.60	33.63	34.07	80,519	-0.17(-0.50%)
Sep 27, 2016	33.83	34.26	33.64	34.24	123,952	+0.32(+0.94%)
Sep 26, 2016	33.76	34.72	33.21	33.92	211,228	-0.16(-0.47%)
Sep 23, 2016	34.40	34.61	33.87	34.08	181,379	-0.47(-1.36%)
Sep 22, 2016	34.81	35.26	34.16	34.55	185,942	+0.08(+0.23%)
Sep 21, 2016	35.98	36.01	34.37	34.47	274,154	-1.10(-3.09%)
Sep 20, 2016	35.34	36.16	34.38	35.57	441,707	+0.54(+1.54%)
Sep 19, 2016	34.79	35.31	34.42	35.03	267,925	+0.32(+0.92%)
Sep 16, 2016	33.59	34.91	32.65	34.71	592,875	+1.11(+3.30%)
Sep 15, 2016	32.68	33.85	31.67	33.60	139,684	+1.00(+3.07%)
Sep 14, 2016	31.95	33.58	31.35	32.60	308,874	+0.80(+2.52%)
Sep 13, 2016	32.72	32.74	31.28	31.80	212,565	-1.17(-3.55%)
Sep 12, 2016	32.34	33.00	32.13	32.97	236,898	+0.45(+1.38%)
Sep 09, 2016	32.70	32.88	32.30	32.52	166,770	-0.54(-1.63%)
Sep 08, 2016	33.06	33.20	32.48	33.06	87,834	-0.01(-0.03%)
Sep 07, 2016	32.34	33.16	32.27	33.07	225,581	+0.76(+2.35%)
Sep 06, 2016	32.72	33.17	32.15	32.31	131,672	-0.21(-0.65%)
Sep 02, 2016	32.39	32.52	32.52	32.52	216,600	+0.30(+0.93%)

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.