Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.95	42.57	38.70	39.25	10,393	-0.41(-1.04%)
Nov 29, 2016	39.94	40.51	39.14	39.67	8,487	-0.67(-1.65%)
Nov 28, 2016	41.20	41.25	38.83	40.33	22,453	-0.90(-2.17%)
Nov 25, 2016	40.76	42.43	40.41	41.23	14,194	+0.14(+0.34%)
Nov 23, 2016		41.09	41.09	41.09	0	+0.82(+2.03%)
Nov 22, 2016	38.22	44.11	38.17	40.27	46,113	+2.05(+5.37%)
Nov 21, 2016	36.24	38.44	36.24	38.22	18,028	+2.06(+5.70%)
Nov 18, 2016	38.79	38.79	35.46	36.16	21,976	-2.34(-6.09%)
Nov 17, 2016	37.25	39.23	36.49	38.50	10,942	+1.15(+3.08%)
Nov 16, 2016	36.42	37.35	36.30	37.35	6,111	+1.08(+2.98%)
Nov 15, 2016	36.72	36.72	33.79	36.27	6,694	-0.19(-0.53%)
Nov 14, 2016	36.97	36.97	35.09	36.46	15,140	-0.16(-0.43%)
Nov 11, 2016	35.65	36.94	34.36	36.62	15,752	+0.77(+2.15%)
Nov 10, 2016	33.96	36.78	33.88	35.85	14,008	+1.90(+5.58%)
Nov 09, 2016	33.24	34.01	32.72	33.95	21,819	+0.43(+1.28%)
Nov 08, 2016	32.52	33.73	32.51	33.52	5,039	+0.25(+0.74%)
Nov 07, 2016	32.50	33.84	32.23	33.28	13,796	+0.95(+2.93%)
Nov 04, 2016	31.11	33.23	31.11	32.33	29,861	+0.31(+0.96%)
Nov 03, 2016	33.28	33.28	32.02	32.02	3,321	-1.47(-4.38%)
Nov 02, 2016	33.47	33.70	32.94	33.49	2,198	+0.05(+0.16%)
Nov 01, 2016	33.35	33.80	30.38	33.44	9,257	+0.06(+0.18%)
Oct 31, 2016	33.77	33.77	33.35	33.37	4,539	-0.59(-1.73%)
Oct 28, 2016	33.75	33.96	33.75	33.96	4,192	+0.16(+0.47%)
Oct 27, 2016	33.96	33.96	33.79	33.80	2,241	-0.08(-0.23%)
Oct 26, 2016	33.89	33.96	33.80	33.88	1,566	+0.07(+0.21%)
Oct 25, 2016	33.88	34.00	33.72	33.81	2,680	+0.03(+0.08%)
Oct 24, 2016	33.79	33.95	33.57	33.79	9,496	+0.05(+0.16%)
Oct 21, 2016	33.40	33.73	33.25	33.73	16,163	+0.18(+0.52%)
Oct 20, 2016	33.93	34.13	33.19	33.56	17,383	-0.41(-1.21%)
Oct 19, 2016	33.80	34.14	33.50	33.97	12,585	+0.14(+0.42%)
Oct 18, 2016	33.66	33.83	33.66	33.83	1,410	+0.11(+0.34%)
Oct 17, 2016	33.67	33.82	33.60	33.72	3,509	+0.27(+0.81%)
Oct 14, 2016	33.77	33.77	33.00	33.45	8,681	-0.13(-0.39%)
Oct 13, 2016	33.45	33.85	33.35	33.58	9,368	-0.09(-0.26%)
Oct 12, 2016	33.62	33.81	33.62	33.66	995	+0.06(+0.18%)
Oct 11, 2016	33.57	33.60	33.35	33.60	2,796	+0.04(+0.10%)
Oct 10, 2016	33.53	33.87	33.36	33.57	2,489	+0.01(+0.03%)
Oct 07, 2016	33.63	33.73	33.56	33.56	1,276	+0.00(+0.00%)
Oct 06, 2016	33.61	33.66	33.56	33.56	2,038	+0.07(+0.21%)
Oct 05, 2016	33.86	33.86	33.47	33.49	1,477	+0.10(+0.29%)
Oct 04, 2016	33.37	33.39	33.26	33.39	5,276	-0.12(-0.37%)
Oct 03, 2016	33.57	33.62	33.52	33.52	1,512	-0.32(-0.96%)
Sep 30, 2016	33.54	33.88	33.54	33.84	3,272	+0.33(+1.00%)
Sep 29, 2016	33.35	33.51	33.28	33.51	2,200	+0.16(+0.47%)
Sep 28, 2016	33.54	33.56	32.87	33.35	7,431	-0.18(-0.55%)
Sep 27, 2016	33.57	33.87	33.35	33.53	4,171	+0.12(+0.37%)
Sep 26, 2016	33.53	33.87	33.02	33.41	5,047	-0.25(-0.76%)
Sep 23, 2016	33.39	33.86	33.39	33.66	5,782	+0.22(+0.66%)
Sep 22, 2016	33.79	33.79	33.45	33.45	1,392	+0.06(+0.18%)
Sep 21, 2016	33.55	33.67	33.35	33.38	1,811	+0.12(+0.37%)
Sep 20, 2016	33.77	33.77	32.59	33.26	1,304	+0.45(+1.36%)
Sep 19, 2016	32.92	33.41	32.47	32.81	6,692	-0.32(-0.95%)
Sep 16, 2016	32.66	33.13	32.47	33.13	17,819	+0.56(+1.72%)
Sep 15, 2016	32.49	32.64	31.68	32.57	5,101	+0.10(+0.30%)
Sep 14, 2016	31.10	32.47	31.10	32.47	6,392	+0.79(+2.49%)
Sep 13, 2016	33.17	33.17	31.68	31.68	4,303	-1.67(-5.00%)
Sep 12, 2016	33.17	33.35	33.17	33.35	2,110	+0.18(+0.53%)
Sep 09, 2016	33.36	33.36	33.17	33.17	2,853	-0.55(-1.64%)
Sep 08, 2016	33.65	33.73	33.17	33.73	1,492	+0.29(+0.87%)
Sep 07, 2016	33.70	33.70	33.41	33.44	3,247	-0.02(-0.05%)
Sep 06, 2016	33.45	33.76	33.24	33.45	1,531	+0.16(+0.47%)
Sep 02, 2016	33.68	33.30	33.30	33.30	1,253	-0.47(-1.40%)

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.