Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.87	38.97	38.65	38.67	609,123	-0.22(-0.57%)
Nov 29, 2016	38.94	39.12	38.71	38.89	1,206,614	-0.07(-0.18%)
Nov 28, 2016	38.99	39.14	38.90	38.96	680,695	-0.12(-0.30%)
Nov 25, 2016	39.08	39.10	38.91	39.08	424,014	+0.07(+0.17%)
Nov 23, 2016		39.01	39.01	39.01	0	+0.05(+0.12%)
Nov 22, 2016	38.76	39.00	38.72	38.96	1,459,967	+0.41(+1.07%)
Nov 21, 2016	38.41	38.61	38.28	38.55	1,173,560	+0.26(+0.67%)
Nov 18, 2016	37.91	38.35	37.91	38.30	1,095,396	+0.28(+0.72%)
Nov 17, 2016	37.76	38.21	37.53	38.02	1,116,052	+0.40(+1.08%)
Nov 16, 2016	37.12	37.65	37.12	37.62	1,247,491	+0.43(+1.15%)
Nov 15, 2016	36.66	37.29	36.57	37.19	1,456,087	+0.68(+1.87%)
Nov 14, 2016	36.88	36.88	36.41	36.51	1,379,108	-0.19(-0.52%)
Nov 11, 2016	35.74	36.76	35.74	36.70	2,670,783	+1.35(+3.83%)
Nov 10, 2016	36.33	36.57	35.48	35.34	6,862,672	-0.78(-2.16%)
Nov 09, 2016	35.48	36.24	35.31	36.12	3,201,323	-0.17(-0.47%)
Nov 08, 2016	36.21	36.53	36.01	36.30	1,261,670	+0.07(+0.21%)
Nov 07, 2016	35.88	36.24	35.74	36.22	4,937,393	+0.99(+2.81%)
Nov 04, 2016	35.25	35.54	34.98	35.23	1,295,737	-0.22(-0.63%)
Nov 03, 2016	35.53	35.76	35.32	35.45	1,556,580	-0.06(-0.17%)
Nov 02, 2016	35.77	35.97	35.40	35.51	2,533,056	-0.24(-0.66%)
Nov 01, 2016	36.08	36.36	35.36	35.75	1,722,585	-0.32(-0.89%)
Oct 31, 2016	36.00	36.24	36.00	36.07	939,847	+0.19(+0.54%)
Oct 28, 2016	36.24	36.46	35.84	35.88	1,850,619	-0.22(-0.60%)
Oct 27, 2016	36.62	36.70	36.05	36.09	1,425,805	-0.17(-0.46%)
Oct 26, 2016	36.04	36.48	36.01	36.26	1,152,283	-0.05(-0.14%)
Oct 25, 2016	36.37	36.48	36.25	36.31	847,365	-0.03(-0.09%)
Oct 24, 2016	35.88	36.37	35.88	36.35	731,686	+0.65(+1.83%)
Oct 21, 2016	35.50	35.73	35.36	35.69	1,127,623	-0.09(-0.25%)
Oct 20, 2016	35.47	35.91	35.25	35.78	2,119,559	+0.25(+0.70%)
Oct 19, 2016	35.37	35.58	35.20	35.53	1,226,847	-0.15(-0.42%)
Oct 18, 2016	35.71	35.83	35.62	35.68	917,560	+0.41(+1.16%)
Oct 17, 2016	35.42	35.62	35.26	35.28	721,446	-0.18(-0.52%)
Oct 14, 2016	35.51	35.87	35.43	35.46	1,404,787	+0.27(+0.75%)
Oct 13, 2016	35.30	35.30	34.63	35.19	2,142,549	-0.42(-1.18%)
Oct 12, 2016	35.71	35.72	35.30	35.62	1,613,139	-0.12(-0.34%)
Oct 11, 2016	36.45	36.45	35.42	35.74	1,925,877	-0.76(-2.09%)
Oct 10, 2016	36.86	37.00	36.49	36.50	1,245,614	-0.18(-0.50%)
Oct 07, 2016	36.80	36.80	36.35	36.68	1,424,187	-0.05(-0.15%)
Oct 06, 2016	36.50	36.77	36.27	36.74	2,679,202	+0.21(+0.59%)
Oct 05, 2016	36.38	36.78	36.29	36.53	3,964,501	+0.27(+0.73%)
Oct 04, 2016	36.51	36.62	36.12	36.26	1,048,863	-0.09(-0.26%)
Oct 03, 2016	36.69	36.85	36.28	36.35	3,736,219	-0.25(-0.67%)
Sep 30, 2016	36.24	36.84	36.24	36.60	1,413,061	+0.57(+1.58%)
Sep 29, 2016	35.61	36.25	35.22	36.03	2,656,020	+0.44(+1.23%)
Sep 28, 2016	35.65	35.77	35.38	35.59	864,968	+0.07(+0.20%)
Sep 27, 2016	34.84	35.53	34.82	35.52	1,064,861	+0.60(+1.73%)
Sep 26, 2016	35.02	35.13	34.77	34.92	1,182,565	-0.45(-1.26%)
Sep 23, 2016	35.68	35.70	35.32	35.37	842,936	-0.37(-1.02%)
Sep 22, 2016	35.85	35.95	35.63	35.73	1,088,930	+0.12(+0.33%)
Sep 21, 2016	35.30	35.67	35.15	35.61	1,335,152	+0.49(+1.38%)
Sep 20, 2016	35.49	35.51	35.04	35.13	1,109,000	-0.16(-0.45%)
Sep 19, 2016	35.47	35.81	35.17	35.29	1,216,360	+0.04(+0.12%)
Sep 16, 2016	35.49	35.60	34.98	35.25	1,974,386	+0.01(+0.03%)
Sep 15, 2016	34.42	35.30	34.38	35.24	1,850,211	+0.80(+2.31%)
Sep 14, 2016	34.05	34.52	34.01	34.44	1,127,588	+0.30(+0.88%)
Sep 13, 2016	34.27	34.56	33.97	34.14	1,238,757	-0.30(-0.88%)
Sep 12, 2016	33.54	34.48	33.42	34.44	2,228,681	+0.63(+1.87%)
Sep 09, 2016	34.78	34.78	33.71	33.81	2,623,933	-1.25(-3.55%)
Sep 08, 2016	35.01	35.15	34.85	35.06	1,394,555	-0.06(-0.18%)
Sep 07, 2016	35.44	35.45	35.05	35.12	3,930,508	-0.27(-0.76%)
Sep 06, 2016	35.53	35.58	35.21	35.39	1,118,496	-0.08(-0.23%)
Sep 02, 2016	35.66	35.47	35.47	35.47	1,715,142	-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.