Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.88	38.98	38.66	38.67	609,080	-0.22(-0.57%)
Nov 29, 2016	38.94	39.13	38.71	38.90	1,206,529	-0.07(-0.18%)
Nov 28, 2016	38.99	39.15	38.90	38.97	680,647	-0.12(-0.30%)
Nov 25, 2016	39.09	39.10	38.92	39.08	423,984	+0.07(+0.17%)
Nov 23, 2016		39.02	39.02	39.02	0	+0.05(+0.12%)
Nov 22, 2016	38.76	39.00	38.72	38.97	1,459,864	+0.41(+1.07%)
Nov 21, 2016	38.42	38.61	38.28	38.56	1,173,477	+0.26(+0.67%)
Nov 18, 2016	37.91	38.35	37.91	38.30	1,095,319	+0.28(+0.72%)
Nov 17, 2016	37.76	38.21	37.54	38.02	1,115,973	+0.41(+1.08%)
Nov 16, 2016	37.13	37.65	37.12	37.62	1,247,403	+0.43(+1.15%)
Nov 15, 2016	36.66	37.29	36.57	37.19	1,455,984	+0.68(+1.87%)
Nov 14, 2016	36.88	36.88	36.41	36.51	1,379,011	-0.19(-0.52%)
Nov 11, 2016	35.75	36.76	35.75	36.70	2,670,595	+1.35(+3.83%)
Nov 10, 2016	36.34	36.57	35.48	35.35	6,862,188	-0.78(-2.16%)
Nov 09, 2016	35.48	36.24	35.31	36.13	3,201,097	-0.17(-0.47%)
Nov 08, 2016	36.21	36.53	36.01	36.30	1,261,581	+0.07(+0.21%)
Nov 07, 2016	35.89	36.25	35.74	36.22	4,937,045	+0.99(+2.81%)
Nov 04, 2016	35.25	35.54	34.99	35.23	1,295,645	-0.22(-0.63%)
Nov 03, 2016	35.53	35.77	35.33	35.46	1,556,470	-0.06(-0.17%)
Nov 02, 2016	35.78	35.97	35.40	35.52	2,532,877	-0.24(-0.66%)
Nov 01, 2016	36.08	36.37	35.36	35.75	1,722,464	-0.32(-0.89%)
Oct 31, 2016	36.01	36.25	36.01	36.07	939,780	+0.19(+0.54%)
Oct 28, 2016	36.24	36.46	35.84	35.88	1,850,488	-0.22(-0.60%)
Oct 27, 2016	36.62	36.70	36.05	36.10	1,425,704	-0.17(-0.46%)
Oct 26, 2016	36.04	36.48	36.01	36.27	1,152,202	-0.05(-0.14%)
Oct 25, 2016	36.37	36.48	36.25	36.32	847,305	-0.03(-0.09%)
Oct 24, 2016	35.88	36.37	35.88	36.35	731,634	+0.65(+1.83%)
Oct 21, 2016	35.50	35.73	35.36	35.70	1,127,543	-0.09(-0.25%)
Oct 20, 2016	35.47	35.92	35.26	35.79	2,119,410	+0.25(+0.70%)
Oct 19, 2016	35.37	35.58	35.20	35.54	1,226,760	-0.15(-0.42%)
Oct 18, 2016	35.71	35.83	35.62	35.69	917,496	+0.41(+1.16%)
Oct 17, 2016	35.43	35.62	35.26	35.28	721,395	-0.18(-0.52%)
Oct 14, 2016	35.52	35.88	35.43	35.46	1,404,688	+0.27(+0.75%)
Oct 13, 2016	35.30	35.30	34.63	35.20	2,142,398	-0.42(-1.18%)
Oct 12, 2016	35.72	35.72	35.30	35.62	1,613,026	-0.12(-0.34%)
Oct 11, 2016	36.46	36.46	35.42	35.74	1,925,742	-0.76(-2.09%)
Oct 10, 2016	36.86	37.00	36.49	36.50	1,245,526	-0.18(-0.50%)
Oct 07, 2016	36.80	36.80	36.36	36.69	1,424,087	-0.05(-0.15%)
Oct 06, 2016	36.50	36.77	36.28	36.74	2,679,013	+0.21(+0.59%)
Oct 05, 2016	36.38	36.78	36.29	36.53	3,964,222	+0.27(+0.73%)
Oct 04, 2016	36.51	36.62	36.12	36.26	1,048,789	-0.09(-0.26%)
Oct 03, 2016	36.69	36.85	36.29	36.36	3,735,955	-0.25(-0.67%)
Sep 30, 2016	36.25	36.84	36.25	36.60	1,412,961	+0.57(+1.58%)
Sep 29, 2016	35.61	36.26	35.22	36.03	2,655,833	+0.44(+1.23%)
Sep 28, 2016	35.65	35.78	35.38	35.60	864,907	+0.07(+0.20%)
Sep 27, 2016	34.84	35.53	34.82	35.52	1,064,786	+0.60(+1.73%)
Sep 26, 2016	35.02	35.14	34.78	34.92	1,182,481	-0.45(-1.26%)
Sep 23, 2016	35.68	35.70	35.32	35.37	842,876	-0.37(-1.02%)
Sep 22, 2016	35.85	35.96	35.63	35.73	1,088,853	+0.12(+0.33%)
Sep 21, 2016	35.31	35.67	35.15	35.62	1,335,058	+0.49(+1.38%)
Sep 20, 2016	35.49	35.52	35.04	35.13	1,108,921	-0.16(-0.45%)
Sep 19, 2016	35.47	35.81	35.17	35.29	1,216,274	+0.04(+0.12%)
Sep 16, 2016	35.50	35.61	34.98	35.25	1,974,247	+0.01(+0.03%)
Sep 15, 2016	34.43	35.30	34.38	35.24	1,850,081	+0.80(+2.31%)
Sep 14, 2016	34.05	34.53	34.01	34.44	1,127,509	+0.30(+0.88%)
Sep 13, 2016	34.27	34.57	33.97	34.14	1,238,670	-0.30(-0.88%)
Sep 12, 2016	33.54	34.48	33.43	34.45	2,228,523	+0.63(+1.87%)
Sep 09, 2016	34.79	34.79	33.71	33.81	2,623,748	-1.25(-3.55%)
Sep 08, 2016	35.01	35.15	34.85	35.06	1,394,456	-0.06(-0.18%)
Sep 07, 2016	35.44	35.45	35.06	35.12	3,930,231	-0.27(-0.76%)
Sep 06, 2016	35.53	35.58	35.21	35.39	1,118,418	-0.08(-0.23%)
Sep 02, 2016	35.67	35.47	35.47	35.47	1,715,021	-0.04(-0.10%)

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.