Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.63	38.70	36.63	38.37	140,276	+3.48(+9.98%)
Nov 29, 2016	35.27	35.27	34.46	34.89	29,933	-0.78(-2.20%)
Nov 28, 2016	36.48	36.48	35.64	35.67	26,067	-0.64(-1.75%)
Nov 25, 2016	36.59	36.59	36.10	36.31	25,910	-0.34(-0.93%)
Nov 23, 2016		36.65	36.65	36.65	0	+0.26(+0.72%)
Nov 22, 2016	36.52	36.62	35.89	36.39	53,430	-0.01(-0.02%)
Nov 21, 2016	36.23	36.52	36.18	36.39	112,628	+0.90(+2.53%)
Nov 18, 2016	35.61	35.70	35.47	35.50	25,374	+0.04(+0.12%)
Nov 17, 2016	35.86	36.13	35.35	35.45	33,130	-0.17(-0.46%)
Nov 16, 2016	35.66	35.83	35.32	35.62	87,384	-0.23(-0.63%)
Nov 15, 2016	35.06	35.87	35.03	35.85	54,786	+1.16(+3.34%)
Nov 14, 2016	34.01	34.69	33.93	34.69	35,029	+0.60(+1.76%)
Nov 11, 2016	34.13	34.23	33.40	34.09	40,009	-0.37(-1.09%)
Nov 10, 2016	34.03	34.62	33.94	34.46	59,044	+0.37(+1.10%)
Nov 09, 2016	32.99	34.11	32.99	34.09	63,413	+1.06(+3.22%)
Nov 08, 2016	32.84	33.22	32.62	33.03	45,669	-0.05(-0.16%)
Nov 07, 2016	33.01	33.11	32.85	33.08	47,939	+0.57(+1.74%)
Nov 04, 2016	32.50	32.81	31.96	32.51	19,353	-0.12(-0.37%)
Nov 03, 2016	32.33	32.69	32.14	32.63	11,358	+0.43(+1.32%)
Nov 02, 2016	32.58	32.58	31.89	32.21	98,780	-0.76(-2.30%)
Nov 01, 2016	33.16	33.30	32.45	32.96	81,775	+0.05(+0.16%)
Oct 31, 2016	33.70	33.79	32.88	32.91	24,710	-0.84(-2.48%)
Oct 28, 2016	34.23	34.37	33.52	33.75	27,225	-0.40(-1.17%)
Oct 27, 2016	34.78	34.78	34.15	34.15	21,577	-0.49(-1.41%)
Oct 26, 2016	34.42	34.83	34.22	34.64	41,590	-0.14(-0.40%)
Oct 25, 2016	35.23	35.79	34.74	34.78	28,590	-0.43(-1.21%)
Oct 24, 2016	35.59	35.59	34.79	35.20	23,922	-0.34(-0.96%)
Oct 21, 2016	35.53	35.73	35.37	35.54	32,853	-0.32(-0.90%)
Oct 20, 2016	35.76	36.02	35.46	35.86	36,085	-0.14(-0.39%)
Oct 19, 2016	35.43	36.39	35.43	36.00	70,147	+0.91(+2.58%)
Oct 18, 2016	35.29	35.29	34.90	35.10	16,795	+0.30(+0.85%)
Oct 17, 2016	34.98	35.31	34.69	34.80	18,642	-0.25(-0.72%)
Oct 14, 2016	35.58	35.67	35.05	35.05	28,862	-0.34(-0.96%)
Oct 13, 2016	34.99	35.56	34.83	35.39	39,368	+0.03(+0.10%)
Oct 12, 2016	35.41	35.52	35.22	35.36	35,081	-0.17(-0.49%)
Oct 11, 2016	35.88	35.88	35.27	35.53	40,648	-0.50(-1.38%)
Oct 10, 2016	35.67	36.19	35.67	36.03	99,330	+0.82(+2.32%)
Oct 07, 2016	35.36	35.59	35.08	35.21	46,804	-0.12(-0.35%)
Oct 06, 2016	35.18	35.49	35.01	35.33	40,692	+0.37(+1.05%)
Oct 05, 2016	34.47	35.30	34.47	34.97	137,015	+1.03(+3.03%)
Oct 04, 2016	34.45	34.45	33.81	33.94	61,165	-0.37(-1.09%)
Oct 03, 2016	34.61	34.61	34.04	34.31	108,498	-0.12(-0.35%)
Sep 30, 2016	34.27	34.64	33.86	34.44	73,136	+0.53(+1.57%)
Sep 29, 2016	33.32	34.51	33.32	33.90	199,769	+0.69(+2.07%)
Sep 28, 2016	31.49	33.26	31.25	33.22	92,374	+1.89(+6.03%)
Sep 27, 2016	31.30	31.50	30.92	31.33	39,014	-0.39(-1.24%)
Sep 26, 2016	31.83	32.19	31.66	31.72	114,258	+0.06(+0.20%)
Sep 23, 2016	32.39	32.65	31.66	31.66	37,126	-0.88(-2.70%)
Sep 22, 2016	32.53	32.78	32.45	32.53	78,142	+0.44(+1.38%)
Sep 21, 2016	31.44	32.13	31.42	32.09	230,341	+1.07(+3.44%)
Sep 20, 2016	31.33	31.47	31.02	31.02	173,594	-0.30(-0.97%)
Sep 19, 2016	31.74	31.92	31.33	31.33	26,586	-0.03(-0.11%)
Sep 16, 2016	31.24	31.49	31.11	31.36	29,471	-0.30(-0.93%)
Sep 15, 2016	31.59	31.85	31.30	31.66	23,979	+0.36(+1.17%)
Sep 14, 2016	31.38	32.00	31.19	31.29	82,407	-0.30(-0.93%)
Sep 13, 2016	32.00	32.12	31.35	31.59	101,324	-1.04(-3.19%)
Sep 12, 2016	31.74	32.74	31.74	32.63	18,905	+0.36(+1.13%)
Sep 09, 2016	33.38	33.38	32.26	32.26	25,121	-1.50(-4.45%)
Sep 08, 2016	33.07	33.81	32.91	33.77	84,574	+0.88(+2.67%)
Sep 07, 2016	33.08	33.10	32.80	32.89	23,794	-0.09(-0.26%)
Sep 06, 2016	32.65	33.04	32.57	32.98	42,971	+0.40(+1.23%)
Sep 02, 2016	32.66	32.58	32.58	32.58	27,865	+0.30(+0.91%)

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.