Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.15	32.16	31.52	31.53	4,282,802	+0.39(+1.24%)
Nov 29, 2016	31.10	31.21	31.04	31.14	1,592,641	+0.02(+0.08%)
Nov 28, 2016	31.16	31.24	31.02	31.12	1,708,497	-0.32(-1.00%)
Nov 25, 2016	31.38	31.52	31.34	31.43	1,273,362	+0.60(+1.94%)
Nov 23, 2016		30.83	30.83	30.83	0	-0.07(-0.23%)
Nov 22, 2016	30.91	31.00	30.77	30.91	2,584,387	+0.02(+0.05%)
Nov 21, 2016	30.72	30.90	30.71	30.89	6,742,803	+0.31(+1.01%)
Nov 18, 2016	30.49	30.66	30.42	30.58	5,254,407	-0.26(-0.84%)
Nov 17, 2016	30.71	30.88	30.69	30.84	2,492,790	-0.04(-0.13%)
Nov 16, 2016	30.76	30.98	30.72	30.88	5,971,871	-0.40(-1.29%)
Nov 15, 2016	31.08	31.32	31.04	31.28	2,003,165	+0.28(+0.92%)
Nov 14, 2016	31.06	31.12	30.80	31.00	2,499,579	-0.43(-1.35%)
Nov 11, 2016	31.35	31.66	31.32	31.43	2,189,533	-0.22(-0.70%)
Nov 10, 2016	31.39	31.73	31.09	31.65	5,186,476	-0.92(-2.83%)
Nov 09, 2016	32.13	32.69	32.13	32.57	2,140,614	-0.56(-1.69%)
Nov 08, 2016	32.92	33.25	32.92	33.13	1,740,295	+0.20(+0.62%)
Nov 07, 2016	32.73	32.97	32.68	32.92	1,486,337	+0.37(+1.14%)
Nov 04, 2016	32.80	32.85	32.53	32.55	1,972,643	-0.27(-0.82%)
Nov 03, 2016	33.02	33.04	32.78	32.82	1,447,342	-0.32(-0.98%)
Nov 02, 2016	33.30	33.31	33.10	33.14	1,877,208	-0.09(-0.28%)
Nov 01, 2016	33.31	33.35	33.13	33.24	4,274,945	+0.38(+1.15%)
Oct 31, 2016	32.77	32.96	32.73	32.86	991,882	-0.06(-0.17%)
Oct 28, 2016	32.98	33.08	32.87	32.92	1,305,152	-0.01(-0.02%)
Oct 27, 2016	33.12	33.14	32.85	32.92	1,031,004	-0.02(-0.05%)
Oct 26, 2016	32.93	33.07	32.87	32.94	1,232,216	-0.15(-0.44%)
Oct 25, 2016	33.16	33.18	33.00	33.09	1,469,090	-0.09(-0.28%)
Oct 24, 2016	33.28	33.31	33.08	33.18	948,415	-0.09(-0.26%)
Oct 21, 2016	33.15	33.32	33.11	33.27	1,716,161	-0.18(-0.54%)
Oct 20, 2016	33.23	33.47	33.18	33.45	1,744,585	+0.24(+0.73%)
Oct 19, 2016	33.32	33.39	33.18	33.20	1,226,690	-0.31(-0.93%)
Oct 18, 2016	33.73	33.73	33.50	33.52	1,892,022	+0.19(+0.56%)
Oct 17, 2016	33.38	33.48	33.27	33.33	1,713,304	-0.30(-0.88%)
Oct 14, 2016	33.82	34.04	33.63	33.63	3,475,347	-0.45(-1.33%)
Oct 13, 2016	34.03	34.37	33.95	34.08	7,851,064	-1.24(-3.52%)
Oct 12, 2016	35.71	35.74	35.30	35.32	4,664,243	-0.51(-1.42%)
Oct 11, 2016	36.24	36.25	35.74	35.83	1,823,527	-0.38(-1.06%)
Oct 10, 2016	36.25	36.39	36.16	36.21	852,869	-0.07(-0.19%)
Oct 07, 2016	36.32	36.43	35.99	36.28	1,521,549	-0.28(-0.77%)
Oct 06, 2016	36.37	36.68	36.36	36.57	1,474,303	-0.16(-0.45%)
Oct 05, 2016	36.90	36.95	36.67	36.73	1,463,188	-0.61(-1.63%)
Oct 04, 2016	37.77	37.78	37.27	37.34	2,595,211	+0.14(+0.38%)
Oct 03, 2016	37.18	37.25	37.05	37.20	1,299,291	+0.13(+0.36%)
Sep 30, 2016	36.88	37.23	36.88	37.07	1,220,078	+0.26(+0.70%)
Sep 29, 2016	37.11	37.17	36.69	36.81	1,449,818	-0.48(-1.28%)
Sep 28, 2016	37.25	37.34	37.04	37.29	1,566,750	+0.30(+0.80%)
Sep 27, 2016	36.78	37.10	36.70	36.99	1,617,080	+0.51(+1.39%)
Sep 26, 2016	36.45	36.57	36.32	36.48	911,100	-0.29(-0.79%)
Sep 23, 2016	36.85	36.92	36.74	36.77	982,418	-0.34(-0.91%)
Sep 22, 2016	37.14	37.28	37.02	37.11	1,579,503	+0.87(+2.40%)
Sep 21, 2016	35.97	36.29	35.88	36.24	1,795,383	+0.02(+0.04%)
Sep 20, 2016	36.36	36.43	36.21	36.22	1,190,831	-0.13(-0.34%)
Sep 19, 2016	36.46	36.57	36.29	36.35	1,459,586	+0.36(+1.00%)
Sep 16, 2016	36.04	36.09	35.86	35.99	1,338,331	-0.63(-1.73%)
Sep 15, 2016	36.32	36.68	36.20	36.62	1,733,553	+0.41(+1.14%)
Sep 14, 2016	36.24	36.46	36.12	36.21	1,867,488	+0.02(+0.04%)
Sep 13, 2016	36.33	36.51	36.10	36.19	1,815,708	-0.57(-1.55%)
Sep 12, 2016	36.25	36.81	36.23	36.76	1,669,782	+0.46(+1.27%)
Sep 09, 2016	36.86	36.87	36.30	36.30	1,511,689	-0.84(-2.27%)
Sep 08, 2016	37.39	37.53	37.12	37.14	1,472,867	-0.53(-1.41%)
Sep 07, 2016	37.90	37.93	37.63	37.68	1,502,840	-0.19(-0.50%)
Sep 06, 2016	37.76	37.98	37.64	37.86	1,658,907	-0.16(-0.43%)
Sep 02, 2016	37.93	38.03	38.03	38.03	3,219,483	+1.29(+3.51%)

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.