Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.45	37.80	36.76	37.39	6,368,310	-0.22(-0.57%)
Nov 29, 2016	37.86	38.14	37.18	37.61	5,797,931	+0.06(+0.17%)
Nov 28, 2016	37.97	38.17	37.10	37.54	4,984,493	-0.53(-1.39%)
Nov 25, 2016	38.72	38.83	38.00	38.07	2,160,025	-0.50(-1.30%)
Nov 23, 2016		38.57	38.57	38.57	0	-0.09(-0.23%)
Nov 22, 2016	38.27	39.04	38.20	38.66	4,469,619	+0.76(+2.02%)
Nov 21, 2016	37.92	38.25	37.51	37.90	4,264,736	-0.01(-0.02%)
Nov 18, 2016	37.81	38.52	37.50	37.90	5,066,914	+0.04(+0.11%)
Nov 17, 2016	37.29	37.95	36.35	37.86	5,423,646	+0.51(+1.36%)
Nov 16, 2016	36.71	37.50	36.53	37.36	4,673,690	+0.64(+1.74%)
Nov 15, 2016	37.01	37.46	36.18	36.72	6,979,147	-0.65(-1.73%)
Nov 14, 2016	37.34	39.78	37.31	37.36	14,348,392	+0.40(+1.07%)
Nov 11, 2016	35.40	37.42	35.10	36.97	15,362,290	+1.56(+4.41%)
Nov 10, 2016	34.17	36.75	34.07	35.40	26,744,904	+3.66(+11.53%)
Nov 09, 2016	30.00	32.12	29.87	31.74	9,585,646	+1.20(+3.93%)
Nov 08, 2016	30.50	30.87	29.99	30.54	4,945,193	+0.09(+0.30%)
Nov 07, 2016	30.15	30.51	30.03	30.45	4,598,423	+0.71(+2.38%)
Nov 04, 2016	29.71	30.28	29.26	29.74	3,912,242	+0.09(+0.30%)
Nov 03, 2016	30.18	30.58	29.61	29.65	4,511,330	-0.32(-1.07%)
Nov 02, 2016	29.69	30.05	29.28	29.97	5,388,459	-0.38(-1.24%)
Nov 01, 2016	30.35	30.76	30.05	30.35	3,148,979	-0.04(-0.14%)
Oct 31, 2016	30.75	30.91	30.25	30.39	2,906,513	-0.26(-0.84%)
Oct 28, 2016	30.34	30.91	30.23	30.65	3,187,240	+0.29(+0.96%)
Oct 27, 2016	30.50	30.75	30.11	30.35	4,192,590	-0.03(-0.11%)
Oct 26, 2016	30.16	30.93	30.09	30.39	2,821,007	+0.17(+0.55%)
Oct 25, 2016	30.56	30.60	29.89	30.22	4,432,128	-0.65(-2.09%)
Oct 24, 2016	31.40	31.60	30.64	30.87	3,936,184	-0.42(-1.35%)
Oct 21, 2016	30.42	31.46	30.35	31.29	5,398,265	+0.72(+2.34%)
Oct 20, 2016	30.37	30.99	30.36	30.58	4,306,008	+0.13(+0.43%)
Oct 19, 2016	29.65	30.46	29.44	30.44	3,932,420	+0.55(+1.84%)
Oct 18, 2016	30.27	30.38	29.71	29.90	4,061,963	-0.13(-0.42%)
Oct 17, 2016	30.37	30.81	29.83	30.02	4,100,469	-0.32(-1.05%)
Oct 14, 2016	30.37	30.62	29.94	30.34	8,431,829	-1.00(-3.19%)
Oct 13, 2016	31.69	31.69	30.87	31.34	3,362,494	-0.59(-1.85%)
Oct 12, 2016	31.88	32.26	31.84	31.93	4,103,868	+0.05(+0.15%)
Oct 11, 2016	32.06	32.21	31.78	31.88	3,416,463	-0.17(-0.54%)
Oct 10, 2016	32.12	32.27	31.75	32.06	4,881,989	+0.01(+0.04%)
Oct 07, 2016	31.40	32.20	31.33	32.04	8,258,730	+0.81(+2.58%)
Oct 06, 2016	30.74	31.39	30.59	31.24	4,188,294	+0.44(+1.44%)
Oct 05, 2016	30.26	31.10	30.25	30.79	4,019,752	+0.74(+2.47%)
Oct 04, 2016	29.84	30.24	29.72	30.05	3,559,128	+0.27(+0.91%)
Oct 03, 2016	30.24	30.29	29.51	29.78	3,138,317	-0.61(-2.01%)
Sep 30, 2016	29.99	30.55	29.90	30.39	4,455,351	+0.66(+2.22%)
Sep 29, 2016	29.46	30.19	29.31	29.73	4,235,679	+0.20(+0.68%)
Sep 28, 2016	29.66	29.91	29.15	29.53	4,002,584	-0.13(-0.45%)
Sep 27, 2016	29.65	29.86	29.42	29.66	2,709,042	+0.01(+0.05%)
Sep 26, 2016	30.04	30.20	29.46	29.65	4,659,073	-0.47(-1.57%)
Sep 23, 2016	30.17	30.87	30.05	30.12	4,166,083	-0.10(-0.34%)
Sep 22, 2016	30.85	31.01	29.87	30.22	5,706,102	-0.58(-1.87%)
Sep 21, 2016	30.45	30.84	30.33	30.80	3,331,514	+0.47(+1.53%)
Sep 20, 2016	30.40	30.76	30.29	30.33	4,631,889	-0.02(-0.07%)
Sep 19, 2016	29.99	30.65	29.83	30.35	5,131,746	+0.51(+1.70%)
Sep 16, 2016	29.53	30.07	29.46	29.85	5,362,237	+0.18(+0.61%)
Sep 15, 2016	29.35	29.87	28.76	29.67	6,030,919	+0.20(+0.68%)
Sep 14, 2016	29.80	30.20	29.40	29.46	4,104,994	-0.24(-0.82%)
Sep 13, 2016	30.04	30.04	29.28	29.71	5,907,557	-0.62(-2.04%)
Sep 12, 2016	29.53	30.42	29.52	30.33	6,300,058	+0.53(+1.80%)
Sep 09, 2016	29.64	30.14	29.35	29.79	5,536,110	-0.08(-0.28%)
Sep 08, 2016	30.42	30.49	29.79	29.87	5,400,097	-0.81(-2.63%)
Sep 07, 2016	30.16	30.73	29.90	30.68	4,892,351	+0.69(+2.29%)
Sep 06, 2016	30.15	30.28	29.64	29.99	4,178,044	-0.24(-0.80%)
Sep 02, 2016	30.31	30.24	30.24	30.24	3,165,743	+0.08(+0.25%)

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.