Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.54	32.58	31.44	31.60	3,114,405	-0.82(-2.53%)
Nov 29, 2016	32.50	32.81	31.94	32.42	3,456,888	+0.01(+0.03%)
Nov 28, 2016	33.43	33.52	32.35	32.41	5,306,250	-1.15(-3.43%)
Nov 25, 2016	34.31	34.52	33.39	33.56	3,252,662	-0.75(-2.19%)
Nov 23, 2016		34.31	34.31	34.31	0	-4.70(-12.05%)
Nov 22, 2016	37.73	39.29	37.20	39.01	6,080,569	+1.84(+4.95%)
Nov 21, 2016	37.76	38.32	37.10	37.17	1,940,631	-0.34(-0.91%)
Nov 18, 2016	38.24	38.27	37.12	37.51	3,337,989	-1.32(-3.40%)
Nov 17, 2016	38.34	39.08	38.07	38.83	3,436,637	-0.29(-0.74%)
Nov 16, 2016	39.34	39.71	38.79	39.12	2,237,417	-0.25(-0.64%)
Nov 15, 2016	39.25	39.53	38.47	39.37	3,449,801	+0.12(+0.31%)
Nov 14, 2016	37.97	40.80	37.95	39.25	7,275,540	+1.38(+3.64%)
Nov 11, 2016	36.14	38.03	35.78	37.87	2,779,466	+1.50(+4.12%)
Nov 10, 2016	35.35	37.41	34.92	36.37	4,477,812	+1.93(+5.60%)
Nov 09, 2016	32.63	34.59	32.27	34.44	2,109,362	+1.48(+4.49%)
Nov 08, 2016	32.51	33.10	32.04	32.96	1,702,835	+0.36(+1.10%)
Nov 07, 2016	32.63	32.97	32.40	32.60	1,892,945	+0.43(+1.34%)
Nov 04, 2016	32.60	32.91	32.04	32.17	2,167,481	-0.42(-1.29%)
Nov 03, 2016	33.02	33.10	32.49	32.59	2,682,539	-0.27(-0.82%)
Nov 02, 2016	33.72	33.95	32.84	32.86	2,939,829	-0.64(-1.91%)
Nov 01, 2016	33.45	34.09	33.25	33.50	1,882,028	+0.05(+0.15%)
Oct 31, 2016	33.79	33.97	33.11	33.45	1,487,904	-0.46(-1.36%)
Oct 28, 2016	33.38	34.09	33.38	33.91	1,485,219	+0.41(+1.22%)
Oct 27, 2016	34.11	34.25	33.26	33.50	1,670,526	-0.56(-1.64%)
Oct 26, 2016	33.99	34.59	33.88	34.06	1,689,152	+0.02(+0.06%)
Oct 25, 2016	33.52	34.13	33.11	34.04	1,842,082	+0.30(+0.89%)
Oct 24, 2016	33.88	34.10	33.36	33.74	1,434,646	+0.16(+0.48%)
Oct 21, 2016	33.40	33.75	33.34	33.58	1,540,234	-0.06(-0.18%)
Oct 20, 2016	33.38	33.68	33.15	33.64	1,695,550	+0.05(+0.15%)
Oct 19, 2016	33.44	33.72	33.25	33.59	1,706,877	+0.33(+0.99%)
Oct 18, 2016	35.00	35.00	33.20	33.26	2,563,275	-1.51(-4.34%)
Oct 17, 2016	35.48	35.48	34.70	34.77	2,711,444	-0.77(-2.17%)
Oct 14, 2016	35.46	35.80	35.07	35.54	1,706,145	+0.39(+1.11%)
Oct 13, 2016	35.71	35.78	34.90	35.15	1,561,693	-0.81(-2.25%)
Oct 12, 2016	35.72	36.15	35.59	35.96	1,132,652	+0.36(+1.01%)
Oct 11, 2016	36.21	36.38	35.58	35.60	1,506,135	-0.70(-1.93%)
Oct 10, 2016	36.86	36.95	36.16	36.30	1,100,348	-0.31(-0.85%)
Oct 07, 2016	36.10	37.22	35.81	36.61	2,474,987	+0.75(+2.09%)
Oct 06, 2016	36.09	36.11	35.36	35.86	1,763,028	-0.19(-0.53%)
Oct 05, 2016	35.44	36.21	35.34	36.05	2,720,836	+0.63(+1.78%)
Oct 04, 2016	34.76	35.43	34.63	35.42	2,218,052	+0.63(+1.81%)
Oct 03, 2016	34.56	34.95	34.48	34.79	1,908,412	+0.27(+0.78%)
Sep 30, 2016	34.52	34.92	34.32	34.52	2,783,587	+0.09(+0.26%)
Sep 29, 2016	34.63	35.07	34.40	34.43	1,396,865	-0.15(-0.43%)
Sep 28, 2016	35.10	35.27	34.16	34.58	2,085,215	-0.55(-1.57%)
Sep 27, 2016	34.64	35.60	34.63	35.13	1,882,008	+0.12(+0.34%)
Sep 26, 2016	35.59	35.66	34.91	35.01	2,364,502	-0.65(-1.82%)
Sep 23, 2016	35.72	36.12	35.62	35.66	1,359,119	-0.07(-0.20%)
Sep 22, 2016	36.08	36.38	35.25	35.73	2,161,442	-0.03(-0.08%)
Sep 21, 2016	35.67	35.85	35.19	35.76	1,818,331	+0.14(+0.39%)
Sep 20, 2016	36.03	36.07	35.52	35.62	881,645	-0.26(-0.72%)
Sep 19, 2016	35.94	36.42	35.70	35.88	1,989,130	-0.01(-0.03%)
Sep 16, 2016	36.33	36.40	35.88	35.89	2,430,047	-0.47(-1.29%)
Sep 15, 2016	35.74	36.38	35.52	36.36	1,480,281	+0.48(+1.34%)
Sep 14, 2016	35.87	36.05	35.44	35.88	1,184,867	+0.06(+0.17%)
Sep 13, 2016	36.30	36.43	35.44	35.82	1,706,686	-0.85(-2.32%)
Sep 12, 2016	35.71	36.74	35.53	36.67	2,500,210	+0.59(+1.64%)
Sep 09, 2016	36.01	36.55	35.80	36.08	2,452,632	-0.27(-0.74%)
Sep 08, 2016	35.64	37.00	35.52	36.35	3,391,973	+0.50(+1.39%)
Sep 07, 2016	35.85	36.15	35.20	35.85	3,992,317	+0.66(+1.88%)
Sep 06, 2016	36.28	36.60	35.01	35.19	3,035,375	-0.91(-2.52%)
Sep 02, 2016	35.81	36.10	36.10	36.10	2,355,700	+0.32(+0.89%)

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.