Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.99	40.19	39.72	39.76	4,663,850	+0.17(+0.43%)
Nov 29, 2016	39.94	40.06	39.53	39.59	2,245,214	-0.22(-0.55%)
Nov 28, 2016	39.86	40.06	39.47	39.81	2,700,466	-0.39(-0.96%)
Nov 25, 2016	40.32	40.45	40.10	40.20	988,144	-0.11(-0.27%)
Nov 23, 2016		40.31	40.31	40.31	0	+0.37(+0.92%)
Nov 22, 2016	39.81	39.99	39.50	39.94	2,077,960	+0.21(+0.53%)
Nov 21, 2016	39.79	39.87	39.63	39.73	1,915,008	+0.05(+0.13%)
Nov 18, 2016	39.41	39.77	39.31	39.68	1,984,661	+0.24(+0.60%)
Nov 17, 2016	39.05	39.54	38.90	39.44	3,361,451	+0.33(+0.84%)
Nov 16, 2016	39.74	39.77	38.88	39.11	3,305,677	-1.10(-2.74%)
Nov 15, 2016	40.09	40.27	39.79	40.21	2,779,891	-0.03(-0.08%)
Nov 14, 2016	39.50	40.33	39.47	40.25	5,141,416	+0.93(+2.37%)
Nov 11, 2016	38.72	39.35	38.67	39.32	2,255,783	+0.44(+1.12%)
Nov 10, 2016	38.85	39.37	38.69	38.88	4,015,340	+0.49(+1.27%)
Nov 09, 2016	37.85	38.62	37.55	38.39	3,298,004	+0.83(+2.21%)
Nov 08, 2016	37.24	37.81	37.11	37.56	2,292,475	+0.23(+0.61%)
Nov 07, 2016	37.01	37.33	36.98	37.33	2,762,447	+1.04(+2.87%)
Nov 04, 2016	36.75	36.83	36.26	36.29	3,445,710	-0.45(-1.21%)
Nov 03, 2016	37.09	37.29	36.67	36.74	4,036,090	-0.29(-0.79%)
Nov 02, 2016	36.95	37.18	36.80	37.03	3,560,042	-0.03(-0.09%)
Nov 01, 2016	37.18	37.25	36.69	37.06	3,936,536	+0.03(+0.07%)
Oct 31, 2016	37.54	37.54	37.03	37.04	3,715,352	-0.12(-0.32%)
Oct 28, 2016	36.82	38.11	36.82	37.16	6,450,192	+0.96(+2.64%)
Oct 27, 2016	36.62	36.70	36.17	36.20	3,289,479	-0.27(-0.74%)
Oct 26, 2016	35.79	36.63	35.62	36.47	2,688,938	+0.60(+1.69%)
Oct 25, 2016	36.03	36.04	35.65	35.86	2,218,327	-0.18(-0.49%)
Oct 24, 2016	36.05	36.27	35.91	36.04	1,932,555	+0.29(+0.80%)
Oct 21, 2016	35.65	35.97	35.52	35.76	2,481,029	-0.26(-0.72%)
Oct 20, 2016	36.18	36.27	35.91	36.02	3,442,990	-0.32(-0.88%)
Oct 19, 2016	36.35	36.53	36.28	36.33	2,787,095	+0.02(+0.05%)
Oct 18, 2016	36.54	36.65	36.23	36.32	1,531,838	+0.09(+0.26%)
Oct 17, 2016	36.46	36.57	36.21	36.23	1,801,653	-0.14(-0.39%)
Oct 14, 2016	36.28	36.80	36.28	36.37	2,536,287	+0.38(+1.05%)
Oct 13, 2016	36.11	36.23	35.71	35.99	2,469,404	-0.45(-1.24%)
Oct 12, 2016	36.28	36.60	36.27	36.44	2,152,712	+0.18(+0.49%)
Oct 11, 2016	36.58	36.80	36.06	36.27	3,149,587	-0.41(-1.12%)
Oct 10, 2016	36.78	36.96	36.61	36.68	2,185,588	+0.06(+0.16%)
Oct 07, 2016	36.77	36.90	36.49	36.62	2,624,441	-0.07(-0.18%)
Oct 06, 2016	37.21	37.46	36.66	36.69	3,681,441	-0.37(-1.00%)
Oct 05, 2016	36.82	37.29	36.80	37.06	4,050,513	+0.29(+0.80%)
Oct 04, 2016	35.85	36.85	35.69	36.76	5,967,823	+1.07(+3.01%)
Oct 03, 2016	35.90	35.99	35.60	35.69	2,188,258	-0.27(-0.75%)
Sep 30, 2016	35.75	36.06	35.61	35.96	4,242,420	+0.39(+1.11%)
Sep 29, 2016	35.93	36.13	35.37	35.56	2,254,372	-0.48(-1.33%)
Sep 28, 2016	35.98	36.06	35.65	36.04	1,945,971	+0.18(+0.49%)
Sep 27, 2016	35.52	35.95	35.44	35.86	2,253,693	+0.28(+0.78%)
Sep 26, 2016	35.69	35.79	35.49	35.59	2,241,177	-0.33(-0.91%)
Sep 23, 2016	35.89	36.18	35.89	35.91	2,899,215	-0.30(-0.83%)
Sep 22, 2016	35.76	36.27	35.60	36.22	5,181,381	+0.53(+1.48%)
Sep 21, 2016	35.48	35.96	35.35	35.69	8,569,133	+0.45(+1.26%)
Sep 20, 2016	35.48	35.48	35.20	35.24	3,446,037	-0.06(-0.17%)
Sep 19, 2016	35.28	35.48	35.09	35.30	4,405,610	+0.20(+0.57%)
Sep 16, 2016	35.32	35.32	34.94	35.10	5,537,591	-0.29(-0.83%)
Sep 15, 2016	34.94	35.50	34.90	35.39	3,394,143	+0.29(+0.84%)
Sep 14, 2016	35.11	35.28	34.94	35.10	4,544,237	-0.05(-0.14%)
Sep 13, 2016	34.89	35.27	34.76	35.15	5,521,121	-0.13(-0.36%)
Sep 12, 2016	34.26	35.36	33.92	35.28	6,921,004	+0.81(+2.34%)
Sep 09, 2016	34.25	34.80	34.02	34.47	4,783,533	+0.06(+0.17%)
Sep 08, 2016	34.84	35.02	34.39	34.41	4,727,987	-0.44(-1.25%)
Sep 07, 2016	34.05	34.86	33.95	34.85	3,596,611	+0.64(+1.87%)
Sep 06, 2016	34.34	34.34	34.06	34.21	3,017,113	-0.21(-0.61%)
Sep 02, 2016	34.27	34.42	34.42	34.42	2,275,300	+0.25(+0.74%)

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.