Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.85	39.24	38.33	38.37	15,630,806	-0.75(-1.92%)
Nov 29, 2016	38.84	39.22	38.80	39.12	11,670,792	+0.21(+0.54%)
Nov 28, 2016	38.69	39.09	38.61	38.91	9,714,753	+0.21(+0.54%)
Nov 25, 2016	38.56	38.75	38.51	38.70	5,764,503	+0.28(+0.72%)
Nov 23, 2016		38.42	38.42	38.42	0	-0.11(-0.30%)
Nov 22, 2016	38.41	38.65	38.29	38.53	11,216,393	+0.31(+0.82%)
Nov 21, 2016	37.67	38.25	37.51	38.22	11,553,709	+0.55(+1.47%)
Nov 18, 2016	37.66	37.98	37.42	37.67	11,506,008	-0.02(-0.06%)
Nov 17, 2016	37.60	37.79	37.48	37.69	10,914,960	+0.09(+0.24%)
Nov 16, 2016	37.08	37.63	37.05	37.60	12,725,777	+0.51(+1.38%)
Nov 15, 2016	36.62	37.10	36.62	37.09	14,331,570	+0.37(+1.01%)
Nov 14, 2016	36.84	37.08	36.62	36.72	14,784,466	-0.34(-0.92%)
Nov 11, 2016	37.17	37.36	36.97	37.06	12,393,589	+0.02(+0.06%)
Nov 10, 2016	38.00	38.06	36.57	37.04	25,394,894	-1.39(-3.62%)
Nov 09, 2016	38.49	38.61	37.59	38.43	18,717,462	-1.08(-2.73%)
Nov 08, 2016	39.18	39.73	39.12	39.51	10,625,950	+0.34(+0.87%)
Nov 07, 2016	38.77	39.24	38.77	39.17	12,190,968	+0.53(+1.38%)
Nov 04, 2016	38.94	39.11	38.59	38.64	9,845,780	-0.41(-1.06%)
Nov 03, 2016	39.06	39.19	38.64	39.05	13,268,865	-0.03(-0.08%)
Nov 02, 2016	39.18	39.49	39.07	39.08	7,928,586	-0.22(-0.55%)
Nov 01, 2016	39.72	39.76	39.25	39.30	10,266,370	-0.38(-0.97%)
Oct 31, 2016	39.53	39.74	39.40	39.68	10,018,462	+0.14(+0.36%)
Oct 28, 2016	38.92	39.67	38.88	39.54	15,215,176	+0.87(+2.25%)
Oct 27, 2016	38.44	39.21	38.43	38.67	9,465,778	-0.05(-0.14%)
Oct 26, 2016	38.74	38.85	38.55	38.72	7,831,020	-0.11(-0.29%)
Oct 25, 2016	39.03	39.07	38.75	38.83	8,500,776	-0.14(-0.37%)
Oct 24, 2016	38.33	39.19	38.28	38.98	18,045,664	+0.75(+1.96%)
Oct 21, 2016	38.29	38.61	38.02	38.23	25,095,478	+1.11(+2.99%)
Oct 20, 2016	37.12	37.23	36.97	37.12	8,550,541	-0.04(-0.10%)
Oct 19, 2016	37.36	37.39	36.87	37.15	10,554,556	-0.45(-1.20%)
Oct 18, 2016	37.68	37.86	37.53	37.60	6,036,354	+0.14(+0.37%)
Oct 17, 2016	37.46	37.69	37.41	37.47	6,733,332	-0.01(-0.02%)
Oct 14, 2016	37.60	37.65	37.38	37.47	7,859,400	-0.15(-0.40%)
Oct 13, 2016	37.48	37.80	37.30	37.62	8,184,711	+0.09(+0.24%)
Oct 12, 2016	37.33	37.65	37.12	37.53	8,390,705	+0.33(+0.89%)
Oct 11, 2016	37.52	37.54	36.97	37.20	12,097,898	+0.14(+0.39%)
Oct 10, 2016	37.32	37.46	37.00	37.06	8,804,914	-0.10(-0.27%)
Oct 07, 2016	37.26	37.41	36.91	37.16	10,523,321	+0.08(+0.23%)
Oct 06, 2016	36.61	37.09	36.52	37.08	10,359,578	+0.34(+0.91%)
Oct 05, 2016	36.96	37.06	36.50	36.74	16,707,320	-0.34(-0.91%)
Oct 04, 2016	37.63	37.69	36.91	37.08	13,107,526	-0.64(-1.70%)
Oct 03, 2016	37.83	37.92	37.55	37.72	8,488,032	-0.23(-0.60%)
Sep 30, 2016	37.86	38.14	37.74	37.95	10,929,136	+0.25(+0.65%)
Sep 29, 2016	38.12	38.16	37.69	37.70	8,594,902	-0.57(-1.49%)
Sep 28, 2016	38.12	38.35	38.02	38.27	11,630,120	+0.27(+0.71%)
Sep 27, 2016	37.98	38.07	37.68	38.00	7,472,639	+0.17(+0.46%)
Sep 26, 2016	38.31	38.34	37.80	37.83	7,988,276	-0.50(-1.32%)
Sep 23, 2016	38.63	38.64	38.23	38.33	7,379,351	-0.15(-0.39%)
Sep 22, 2016	38.26	38.60	38.23	38.48	7,642,952	+0.37(+0.98%)
Sep 21, 2016	37.71	38.19	37.57	38.11	8,275,525	+0.32(+0.84%)
Sep 20, 2016	37.69	37.94	37.63	37.79	6,894,415	+0.15(+0.40%)
Sep 19, 2016	37.70	37.81	37.57	37.64	5,903,900	-0.05(-0.13%)
Sep 16, 2016	37.82	37.85	37.48	37.69	11,836,406	-0.27(-0.71%)
Sep 15, 2016	37.76	38.04	37.56	37.96	9,662,278	+0.08(+0.21%)
Sep 14, 2016	38.16	38.27	37.70	37.88	11,206,757	-0.26(-0.68%)
Sep 13, 2016	38.53	38.70	38.09	38.14	10,727,305	-0.31(-0.80%)
Sep 12, 2016	37.76	38.53	37.75	38.44	14,470,091	+0.66(+1.75%)
Sep 09, 2016	39.27	39.28	37.78	37.78	17,741,166	-1.69(-4.28%)
Sep 08, 2016	39.73	39.88	39.34	39.47	7,941,196	-0.19(-0.48%)
Sep 07, 2016	39.90	40.01	39.53	39.66	7,155,139	-0.29(-0.71%)
Sep 06, 2016	39.76	40.02	39.68	39.95	7,944,580	+0.19(+0.48%)
Sep 02, 2016	39.60	39.76	39.76	39.76	7,320,933	+0.33(+0.84%)

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.