Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.37	38.45	37.92	38.30	2,419,541	+0.17(+0.45%)
Nov 29, 2016	38.10	38.45	37.88	38.13	1,239,693	+0.17(+0.45%)
Nov 28, 2016	38.45	38.51	37.76	37.96	1,396,134	-0.67(-1.75%)
Nov 25, 2016	38.44	38.67	38.25	38.63	362,292	+0.39(+1.03%)
Nov 23, 2016		38.24	38.24	38.24	0	+0.12(+0.31%)
Nov 22, 2016	38.07	38.28	37.64	38.12	1,256,111	+0.29(+0.77%)
Nov 21, 2016	38.02	38.25	37.42	37.83	1,041,240	-0.19(-0.49%)
Nov 18, 2016	37.98	38.32	37.78	38.02	1,749,269	-0.16(-0.42%)
Nov 17, 2016	36.89	38.44	36.89	38.18	2,289,205	+1.26(+3.40%)
Nov 16, 2016	36.82	37.08	36.69	36.92	1,210,842	-0.14(-0.39%)
Nov 15, 2016	37.08	37.25	36.56	37.07	2,156,048	-0.13(-0.34%)
Nov 14, 2016	37.04	37.60	36.97	37.19	2,078,201	+0.37(+1.02%)
Nov 11, 2016	35.35	36.86	35.35	36.82	2,642,734	+1.24(+3.49%)
Nov 10, 2016	34.79	35.80	34.79	35.58	1,758,615	+1.32(+3.84%)
Nov 09, 2016	32.93	34.45	32.63	34.26	1,367,918	+1.10(+3.33%)
Nov 08, 2016	32.80	33.30	32.55	33.16	1,249,367	+0.34(+1.04%)
Nov 07, 2016	32.47	32.87	32.23	32.82	2,770,688	+1.03(+3.23%)
Nov 04, 2016	31.89	32.25	31.74	31.79	1,593,945	-0.09(-0.27%)
Nov 03, 2016	31.83	31.89	31.51	31.88	1,569,217	+0.14(+0.46%)
Nov 02, 2016	31.46	31.85	31.43	31.73	1,519,879	+0.23(+0.73%)
Nov 01, 2016	31.97	32.03	31.21	31.50	2,032,041	-0.28(-0.88%)
Oct 31, 2016	31.39	31.81	31.34	31.78	2,587,917	+0.61(+1.96%)
Oct 28, 2016	31.17	31.54	31.07	31.17	3,313,785	-0.06(-0.19%)
Oct 27, 2016	31.22	31.58	29.24	31.23	11,845,402	-2.30(-6.86%)
Oct 26, 2016	32.70	33.59	32.57	33.53	2,038,655	+0.70(+2.12%)
Oct 25, 2016	32.71	32.98	32.38	32.84	925,420	+0.00(+0.00%)
Oct 24, 2016	33.21	33.46	32.75	32.84	1,021,389	-0.19(-0.57%)
Oct 21, 2016	32.28	33.10	32.21	33.02	1,307,313	+0.59(+1.81%)
Oct 20, 2016	32.21	32.88	32.21	32.44	714,761	-0.05(-0.16%)
Oct 19, 2016	32.30	32.58	32.22	32.49	813,835	+0.16(+0.50%)
Oct 18, 2016	32.62	32.63	32.28	32.33	929,412	+0.05(+0.16%)
Oct 17, 2016	32.39	32.51	32.16	32.28	779,359	-0.20(-0.63%)
Oct 14, 2016	32.49	32.85	32.31	32.48	921,762	+0.44(+1.38%)
Oct 13, 2016	32.15	32.30	31.83	32.04	1,315,526	-0.45(-1.39%)
Oct 12, 2016	32.31	32.67	32.20	32.49	1,417,499	+0.28(+0.87%)
Oct 11, 2016	32.80	33.08	32.12	32.21	1,578,887	-0.73(-2.22%)
Oct 10, 2016	32.27	33.02	32.24	32.94	1,557,361	+0.95(+2.97%)
Oct 07, 2016	32.01	32.21	31.80	31.99	1,493,048	-0.05(-0.16%)
Oct 06, 2016	32.10	32.19	32.00	32.04	795,961	-0.12(-0.37%)
Oct 05, 2016	32.36	32.47	32.15	32.16	1,084,639	-0.06(-0.18%)
Oct 04, 2016	32.11	32.74	31.98	32.22	1,828,723	+0.25(+0.80%)
Oct 03, 2016	31.10	32.26	31.10	31.96	1,516,589	-0.20(-0.61%)
Sep 30, 2016	31.41	32.32	31.36	32.16	1,803,518	+0.71(+2.27%)
Sep 29, 2016	32.22	32.41	31.28	31.44	3,065,908	-1.38(-4.19%)
Sep 28, 2016	32.44	32.85	32.44	32.82	1,234,967	+0.44(+1.36%)
Sep 27, 2016	31.81	32.38	31.81	32.38	754,627	+0.47(+1.46%)
Sep 26, 2016	31.87	32.04	31.67	31.91	752,073	-0.10(-0.32%)
Sep 23, 2016	32.12	32.33	31.95	32.01	797,679	-0.22(-0.68%)
Sep 22, 2016	32.12	32.27	31.96	32.23	993,748	+0.36(+1.12%)
Sep 21, 2016	31.56	31.92	31.41	31.88	1,155,936	+0.50(+1.60%)
Sep 20, 2016	31.45	31.61	31.27	31.38	1,249,547	+0.08(+0.24%)
Sep 19, 2016	31.76	31.76	31.23	31.30	887,675	-0.26(-0.83%)
Sep 16, 2016	31.47	31.61	31.26	31.56	1,967,521	-0.08(-0.27%)
Sep 15, 2016	31.35	31.87	31.24	31.65	903,907	+0.22(+0.70%)
Sep 14, 2016	31.79	31.92	31.32	31.43	1,580,852	-0.39(-1.23%)
Sep 13, 2016	31.89	32.13	31.69	31.82	1,099,834	-0.42(-1.29%)
Sep 12, 2016	31.46	32.29	31.39	32.23	876,682	+0.55(+1.74%)
Sep 09, 2016	32.14	32.29	31.68	31.68	998,152	-0.65(-2.02%)
Sep 08, 2016	32.47	32.64	32.34	32.34	1,147,933	-0.29(-0.89%)
Sep 07, 2016	32.54	32.88	32.37	32.63	1,242,793	+0.08(+0.26%)
Sep 06, 2016	32.70	32.70	32.29	32.54	729,336	-0.16(-0.49%)
Sep 02, 2016	32.63	32.70	32.70	32.70	759,249	+0.24(+0.73%)

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.