Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.93	31.00	29.50	29.50	1,227,367	-1.46(-4.72%)
Nov 29, 2016	30.90	30.98	30.73	30.97	771,374	+0.14(+0.46%)
Nov 28, 2016	30.73	31.05	30.65	30.82	797,556	+0.16(+0.54%)
Nov 25, 2016	30.51	30.68	30.47	30.66	273,742	+0.15(+0.49%)
Nov 23, 2016		30.51	30.51	30.51	0	-0.06(-0.20%)
Nov 22, 2016	30.20	30.61	30.18	30.57	666,000	+0.47(+1.56%)
Nov 21, 2016	30.25	30.38	30.01	30.11	996,497	-0.02(-0.08%)
Nov 18, 2016	29.98	30.21	29.86	30.13	819,674	+0.20(+0.68%)
Nov 17, 2016	29.70	30.00	29.61	29.93	1,142,285	+0.34(+1.14%)
Nov 16, 2016	29.61	29.70	29.46	29.59	2,173,436	-0.05(-0.16%)
Nov 15, 2016	29.58	29.72	29.23	29.64	1,759,304	+0.05(+0.18%)
Nov 14, 2016	29.75	30.15	29.54	29.58	1,683,597	-0.48(-1.59%)
Nov 11, 2016	29.76	30.06	29.64	30.06	1,274,785	+0.22(+0.73%)
Nov 10, 2016	30.49	30.65	29.84	29.84	1,289,482	-0.70(-2.30%)
Nov 09, 2016	30.29	30.62	30.00	30.54	1,082,924	-0.01(-0.03%)
Nov 08, 2016	30.13	30.72	29.96	30.55	661,260	+0.41(+1.35%)
Nov 07, 2016	29.85	30.26	29.85	30.14	614,828	+0.39(+1.31%)
Nov 04, 2016	29.48	29.82	29.36	29.75	936,262	+0.22(+0.74%)
Nov 03, 2016	30.18	30.18	29.45	29.53	919,535	-0.56(-1.87%)
Nov 02, 2016	30.29	30.45	30.06	30.10	597,287	-0.27(-0.90%)
Nov 01, 2016	30.62	30.73	30.14	30.37	666,261	-0.16(-0.54%)
Oct 31, 2016	30.35	30.57	30.07	30.54	615,874	+0.38(+1.24%)
Oct 28, 2016	30.10	30.44	30.00	30.16	712,703	+0.19(+0.63%)
Oct 27, 2016	30.47	30.48	29.96	29.97	799,876	-0.36(-1.19%)
Oct 26, 2016	30.90	30.94	30.27	30.33	925,200	-0.64(-2.07%)
Oct 25, 2016	30.72	31.04	30.69	30.97	1,238,071	+0.22(+0.71%)
Oct 24, 2016	30.78	30.97	30.66	30.75	1,146,389	+0.22(+0.72%)
Oct 21, 2016	31.04	31.09	30.50	30.54	802,788	-0.52(-1.69%)
Oct 20, 2016	32.47	32.57	30.61	31.06	1,163,207	-0.53(-1.68%)
Oct 19, 2016	31.74	31.76	31.42	31.59	820,732	-0.13(-0.39%)
Oct 18, 2016	31.93	32.00	31.71	31.72	524,789	+0.02(+0.07%)
Oct 17, 2016	31.88	31.88	31.65	31.69	432,576	-0.08(-0.25%)
Oct 14, 2016	31.86	31.89	31.64	31.77	473,302	+0.19(+0.59%)
Oct 13, 2016	31.31	31.65	31.31	31.58	750,445	+0.12(+0.37%)
Oct 12, 2016	30.83	31.61	30.83	31.47	720,886	+0.64(+2.08%)
Oct 11, 2016	30.67	30.87	30.44	30.82	636,556	+0.11(+0.36%)
Oct 10, 2016	30.75	31.01	30.66	30.72	505,919	-0.04(-0.13%)
Oct 07, 2016	30.72	30.98	30.72	30.75	532,655	+0.11(+0.36%)
Oct 06, 2016	30.82	30.82	30.58	30.64	510,444	-0.24(-0.78%)
Oct 05, 2016	30.76	30.92	30.57	30.89	1,108,337	+0.28(+0.92%)
Oct 04, 2016	30.60	30.72	30.12	30.61	727,294	+0.16(+0.51%)
Oct 03, 2016	30.65	30.86	30.33	30.45	799,540	-0.26(-0.84%)
Sep 30, 2016	30.93	30.99	30.68	30.71	1,019,069	-0.14(-0.46%)
Sep 29, 2016	31.46	31.46	30.84	30.85	411,499	-0.61(-1.94%)
Sep 28, 2016	31.27	31.50	30.96	31.46	808,129	+0.22(+0.70%)
Sep 27, 2016	31.20	31.33	30.97	31.24	1,132,890	+0.04(+0.13%)
Sep 26, 2016	31.65	31.65	31.20	31.20	770,761	-0.45(-1.41%)
Sep 23, 2016	32.12	32.14	31.64	31.65	836,494	-0.66(-2.06%)
Sep 22, 2016	32.29	32.40	32.04	32.31	649,128	+0.24(+0.76%)
Sep 21, 2016	31.86	32.08	31.60	32.07	973,917	+0.29(+0.91%)
Sep 20, 2016	32.19	32.33	31.75	31.78	772,004	-0.23(-0.71%)
Sep 19, 2016	31.67	32.24	31.67	32.01	595,501	+0.36(+1.14%)
Sep 16, 2016	32.23	32.44	31.61	31.65	2,028,991	-0.87(-2.67%)
Sep 15, 2016	32.19	32.53	32.02	32.51	479,826	+0.30(+0.92%)
Sep 14, 2016	32.14	32.43	32.14	32.22	387,714	+0.03(+0.10%)
Sep 13, 2016	32.39	32.55	32.14	32.19	723,716	-0.52(-1.58%)
Sep 12, 2016	32.33	32.76	32.19	32.70	660,419	+0.30(+0.94%)
Sep 09, 2016	33.20	33.22	32.39	32.40	1,370,027	-1.02(-3.06%)
Sep 08, 2016	33.19	33.51	33.18	33.42	628,042	+0.10(+0.31%)
Sep 07, 2016	33.43	33.43	33.17	33.32	803,576	-0.09(-0.26%)
Sep 06, 2016	33.38	33.47	33.22	33.40	602,683	+0.08(+0.23%)
Sep 02, 2016	33.43	33.33	33.33	33.33	779,424	+0.08(+0.23%)

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.