Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.80	35.91	35.26	35.29	69,467	-0.33(-0.92%)
Nov 29, 2016	35.85	36.15	35.52	35.61	46,969	-0.10(-0.28%)
Nov 28, 2016	35.68	36.29	35.59	35.71	87,365	-0.29(-0.82%)
Nov 25, 2016	35.96	36.12	35.67	36.01	40,002	+0.06(+0.17%)
Nov 23, 2016		35.95	35.95	35.95	0	+0.23(+0.65%)
Nov 22, 2016	34.83	35.74	34.83	35.71	103,568	+0.62(+1.76%)
Nov 21, 2016	35.26	35.77	34.73	35.10	66,628	-0.24(-0.68%)
Nov 18, 2016	34.74	35.36	34.74	35.34	126,619	+0.53(+1.53%)
Nov 17, 2016	34.35	35.27	34.35	34.80	108,574	+0.47(+1.37%)
Nov 16, 2016	33.82	34.39	33.27	34.33	76,413	+0.51(+1.51%)
Nov 15, 2016	34.00	34.00	33.20	33.82	66,772	-0.32(-0.95%)
Nov 14, 2016	34.10	34.33	32.88	34.15	87,989	+0.34(+1.01%)
Nov 11, 2016	32.59	33.94	32.33	33.81	176,938	+1.25(+3.85%)
Nov 10, 2016	31.80	32.82	31.58	32.55	136,469	+1.05(+3.34%)
Nov 09, 2016	30.07	31.66	29.92	31.50	129,457	+1.29(+4.27%)
Nov 08, 2016	29.79	30.30	29.79	30.21	76,339	+0.33(+1.11%)
Nov 07, 2016	29.53	29.92	29.41	29.88	111,382	+0.41(+1.39%)
Nov 04, 2016	29.52	29.79	29.22	29.47	76,261	+0.07(+0.24%)
Nov 03, 2016	29.75	29.88	29.02	29.40	60,381	-0.18(-0.60%)
Nov 02, 2016	30.18	30.42	29.53	29.58	66,765	-0.83(-2.72%)
Nov 01, 2016	30.47	30.69	30.34	30.40	130,914	-0.15(-0.48%)
Oct 31, 2016	30.46	30.69	30.23	30.55	89,464	+0.09(+0.30%)
Oct 28, 2016	30.71	30.98	30.33	30.46	55,193	-0.23(-0.76%)
Oct 27, 2016	31.22	31.41	30.54	30.69	37,524	-0.37(-1.19%)
Oct 26, 2016	31.36	31.56	30.94	31.06	52,920	-0.43(-1.37%)
Oct 25, 2016	31.32	31.56	31.12	31.49	50,730	+0.10(+0.32%)
Oct 24, 2016	31.24	31.45	31.21	31.39	57,709	+0.37(+1.20%)
Oct 21, 2016	31.22	31.28	30.93	31.02	46,310	-0.49(-1.55%)
Oct 20, 2016	32.09	32.09	31.44	31.51	46,712	-0.57(-1.78%)
Oct 19, 2016	32.24	32.41	31.97	32.08	78,810	-0.18(-0.55%)
Oct 18, 2016	32.51	32.99	32.15	32.26	141,726	-0.17(-0.52%)
Oct 17, 2016	32.34	32.52	32.31	32.43	52,648	-0.02(-0.05%)
Oct 14, 2016	32.34	32.52	32.18	32.44	72,635	+0.24(+0.74%)
Oct 13, 2016	32.09	32.39	31.97	32.21	62,385	-0.17(-0.53%)
Oct 12, 2016	32.10	32.47	32.10	32.38	56,981	+0.27(+0.84%)
Oct 11, 2016	32.42	32.45	31.98	32.10	75,038	-0.34(-1.05%)
Oct 10, 2016	32.43	32.58	32.20	32.44	71,620	+0.22(+0.67%)
Oct 07, 2016	32.25	32.67	32.05	32.23	95,167	-0.01(-0.02%)
Oct 06, 2016	32.47	32.61	32.12	32.24	98,938	-0.41(-1.25%)
Oct 05, 2016	32.65	32.86	32.33	32.65	69,579	+0.09(+0.26%)
Oct 04, 2016	32.51	32.63	31.95	32.56	106,071	-0.09(-0.28%)
Oct 03, 2016	32.48	32.67	32.25	32.65	100,554	-0.06(-0.19%)
Sep 30, 2016	32.62	32.87	32.56	32.72	67,693	+0.16(+0.50%)
Sep 29, 2016	33.01	33.07	32.55	32.55	42,893	-0.60(-1.80%)
Sep 28, 2016	32.84	33.23	32.69	33.15	97,688	+0.25(+0.75%)
Sep 27, 2016	32.65	32.94	31.20	32.90	87,711	+0.32(+1.00%)
Sep 26, 2016	32.85	33.01	32.46	32.58	70,881	-0.65(-1.95%)
Sep 23, 2016	33.91	33.91	33.07	33.23	94,387	-0.73(-2.16%)
Sep 22, 2016	33.56	34.00	33.39	33.96	82,940	+0.59(+1.76%)
Sep 21, 2016	32.58	33.39	32.58	33.37	81,023	+0.84(+2.59%)
Sep 20, 2016	32.41	32.85	32.39	32.53	56,159	+0.09(+0.26%)
Sep 19, 2016	32.31	32.67	32.31	32.44	88,341	+0.28(+0.87%)
Sep 16, 2016	32.24	32.27	31.89	32.17	262,714	+0.08(+0.24%)
Sep 15, 2016	31.89	33.42	31.62	32.09	108,782	+0.20(+0.63%)
Sep 14, 2016	32.78	32.78	31.80	31.89	92,837	-0.87(-2.64%)
Sep 13, 2016	32.84	33.13	32.55	32.75	82,377	-0.43(-1.30%)
Sep 12, 2016	32.42	33.24	32.24	33.19	139,621	+0.73(+2.26%)
Sep 09, 2016	33.22	33.25	32.45	32.45	107,289	-1.05(-3.14%)
Sep 08, 2016	33.94	33.94	33.46	33.50	54,048	-0.49(-1.46%)
Sep 07, 2016	33.70	34.01	33.47	34.00	100,565	+0.29(+0.87%)
Sep 06, 2016	33.63	33.89	33.61	33.70	51,776	+0.02(+0.05%)
Sep 02, 2016	33.52	33.69	33.69	33.69	82,918	+0.29(+0.88%)

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.