Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.99	34.74	33.79	34.26	7,286,696	+1.26(+3.82%)
Nov 29, 2016	32.75	33.28	32.45	33.00	5,127,974	-0.31(-0.93%)
Nov 28, 2016	33.37	33.60	33.05	33.31	4,634,340	-0.67(-1.97%)
Nov 25, 2016	34.29	34.29	33.64	33.98	1,646,210	-0.73(-2.10%)
Nov 23, 2016		34.71	34.71	34.71	0	-0.06(-0.17%)
Nov 22, 2016	34.94	35.04	34.34	34.77	3,410,431	-0.36(-1.02%)
Nov 21, 2016	34.74	35.15	34.60	35.13	2,498,831	+0.87(+2.54%)
Nov 18, 2016	34.41	34.51	34.09	34.26	3,018,042	-0.66(-1.89%)
Nov 17, 2016	34.79	35.01	34.41	34.92	3,300,884	+0.11(+0.32%)
Nov 16, 2016	35.05	35.08	34.50	34.81	4,995,371	-0.59(-1.67%)
Nov 15, 2016	34.51	35.74	34.38	35.40	3,726,167	+1.17(+3.42%)
Nov 14, 2016	33.61	34.25	33.61	34.23	2,185,992	+0.47(+1.39%)
Nov 11, 2016	34.27	34.47	33.55	33.76	3,171,911	-0.72(-2.09%)
Nov 10, 2016	34.00	34.69	33.84	34.48	4,614,070	+0.96(+2.86%)
Nov 09, 2016	32.93	33.85	32.85	33.52	4,064,182	+0.59(+1.79%)
Nov 08, 2016	32.72	33.06	32.70	32.93	2,154,136	-0.03(-0.09%)
Nov 07, 2016	32.78	32.96	32.54	32.96	2,318,260	+0.72(+2.23%)
Nov 04, 2016	32.44	32.57	31.98	32.24	3,242,956	-0.40(-1.23%)
Nov 03, 2016	32.23	32.70	32.15	32.64	3,668,090	+0.50(+1.56%)
Nov 02, 2016	32.08	32.32	31.53	32.14	3,964,386	-0.36(-1.11%)
Nov 01, 2016	32.53	32.75	32.12	32.50	4,720,122	+0.23(+0.71%)
Oct 31, 2016	32.53	32.75	32.18	32.27	4,380,015	-0.22(-0.68%)
Oct 28, 2016	32.65	33.10	32.23	32.49	4,427,458	-0.01(-0.03%)
Oct 27, 2016	32.87	32.98	32.39	32.50	5,257,663	+0.37(+1.15%)
Oct 26, 2016	31.99	32.24	31.65	32.13	3,181,158	-0.29(-0.89%)
Oct 25, 2016	32.38	32.62	32.24	32.42	2,785,746	+0.01(+0.03%)
Oct 24, 2016	33.18	33.20	32.02	32.41	3,664,400	-0.85(-2.56%)
Oct 21, 2016	32.96	33.43	32.88	33.26	4,976,976	+0.40(+1.22%)
Oct 20, 2016	32.30	33.38	31.90	32.86	9,307,828	+1.37(+4.35%)
Oct 19, 2016	31.33	31.56	31.14	31.49	4,133,307	+0.34(+1.09%)
Oct 18, 2016	31.84	31.95	30.91	31.15	3,282,444	-0.29(-0.92%)
Oct 17, 2016	31.73	31.99	31.33	31.44	2,836,196	-0.29(-0.91%)
Oct 14, 2016	32.00	32.05	31.63	31.73	3,010,420	-0.12(-0.38%)
Oct 13, 2016	31.27	31.99	31.24	31.85	3,833,385	+0.42(+1.34%)
Oct 12, 2016	31.28	31.50	31.25	31.43	2,626,572	+0.13(+0.42%)
Oct 11, 2016	31.85	31.89	31.01	31.30	3,196,559	-0.85(-2.64%)
Oct 10, 2016	31.72	32.22	31.72	32.15	3,849,420	+0.83(+2.65%)
Oct 07, 2016	31.52	31.54	31.13	31.32	3,363,253	+0.37(+1.20%)
Oct 06, 2016	30.87	31.26	30.75	30.95	3,155,642	+0.24(+0.78%)
Oct 05, 2016	30.51	31.07	30.41	30.71	4,825,606	+0.76(+2.54%)
Oct 04, 2016	30.04	30.30	29.73	29.95	3,812,718	+0.07(+0.23%)
Oct 03, 2016	29.70	29.96	29.48	29.88	4,074,771	+0.21(+0.71%)
Sep 30, 2016	30.08	30.19	29.64	29.67	3,844,926	+0.16(+0.54%)
Sep 29, 2016	28.92	30.02	28.91	29.51	5,940,633	+0.98(+3.43%)
Sep 28, 2016	27.72	28.55	27.34	28.53	4,159,447	+1.10(+4.01%)
Sep 27, 2016	27.14	27.72	27.12	27.43	3,281,855	-0.10(-0.36%)
Sep 26, 2016	27.65	28.06	27.50	27.53	3,099,844	+0.08(+0.29%)
Sep 23, 2016	27.87	28.08	27.33	27.45	4,531,508	-0.54(-1.93%)
Sep 22, 2016	28.47	28.63	27.94	27.99	4,496,819	+0.06(+0.21%)
Sep 21, 2016	27.81	28.04	27.45	27.93	3,142,918	+0.38(+1.38%)
Sep 20, 2016	27.53	27.77	27.31	27.55	5,189,771	+0.04(+0.15%)
Sep 19, 2016	27.78	28.13	27.48	27.51	2,619,885	+0.00(+0.00%)
Sep 16, 2016	27.35	27.60	27.29	27.51	3,374,935	-0.32(-1.15%)
Sep 15, 2016	27.70	27.98	27.40	27.83	3,087,239	+0.22(+0.80%)
Sep 14, 2016	27.75	28.09	27.41	27.61	3,558,341	-0.25(-0.90%)
Sep 13, 2016	28.08	28.32	27.52	27.86	3,463,894	-0.45(-1.59%)
Sep 12, 2016	27.65	28.50	27.52	28.31	3,878,061	+0.50(+1.80%)
Sep 09, 2016	28.72	28.89	27.81	27.81	3,799,735	-1.05(-3.64%)
Sep 08, 2016	28.38	28.92	28.31	28.86	3,884,074	+0.65(+2.30%)
Sep 07, 2016	28.45	28.69	28.16	28.21	4,033,370	-0.23(-0.81%)
Sep 06, 2016	28.31	28.69	28.25	28.44	3,633,483	+0.60(+2.16%)
Sep 02, 2016	28.12	27.84	27.84	27.84	1,877,700	+0.13(+0.47%)

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.