Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.29	38.65	37.58	38.23	6,228,531	-0.22(-0.57%)
Nov 29, 2016	38.70	39.00	38.02	38.45	5,670,672	+0.06(+0.17%)
Nov 28, 2016	38.83	39.02	37.93	38.39	4,875,088	-0.54(-1.39%)
Nov 25, 2016	39.59	39.70	38.85	38.92	2,112,614	-0.51(-1.30%)
Nov 23, 2016		39.44	39.44	39.44	0	-0.09(-0.23%)
Nov 22, 2016	39.13	39.91	39.06	39.53	4,371,515	+0.78(+2.02%)
Nov 21, 2016	38.78	39.11	38.35	38.75	4,171,129	-0.01(-0.02%)
Nov 18, 2016	38.66	39.38	38.34	38.75	4,955,700	+0.04(+0.11%)
Nov 17, 2016	38.12	38.80	37.17	38.71	5,304,601	+0.52(+1.36%)
Nov 16, 2016	37.53	38.34	37.35	38.19	4,571,107	+0.65(+1.74%)
Nov 15, 2016	37.84	38.30	36.99	37.54	6,825,961	-0.66(-1.73%)
Nov 14, 2016	38.18	40.67	38.15	38.20	14,033,457	+0.40(+1.07%)
Nov 11, 2016	36.20	38.26	35.89	37.80	15,025,102	+1.60(+4.41%)
Nov 10, 2016	34.93	37.58	34.83	36.20	26,157,876	+3.74(+11.53%)
Nov 09, 2016	30.67	32.85	30.54	32.46	9,375,250	+1.23(+3.93%)
Nov 08, 2016	31.18	31.57	30.66	31.23	4,836,651	+0.09(+0.30%)
Nov 07, 2016	30.82	31.19	30.70	31.13	4,497,492	+0.72(+2.38%)
Nov 04, 2016	30.38	30.96	29.91	30.41	3,826,371	+0.09(+0.30%)
Nov 03, 2016	30.86	31.26	30.27	30.32	4,412,311	-0.33(-1.07%)
Nov 02, 2016	30.36	30.73	29.93	30.64	5,270,188	-0.38(-1.24%)
Nov 01, 2016	31.03	31.45	30.73	31.03	3,079,862	-0.04(-0.14%)
Oct 31, 2016	31.44	31.60	30.93	31.07	2,842,718	-0.26(-0.84%)
Oct 28, 2016	31.02	31.60	30.91	31.33	3,117,283	+0.30(+0.96%)
Oct 27, 2016	31.18	31.44	30.79	31.03	4,100,567	-0.04(-0.11%)
Oct 26, 2016	30.84	31.62	30.77	31.07	2,759,088	+0.17(+0.55%)
Oct 25, 2016	31.25	31.29	30.56	30.90	4,334,847	-0.66(-2.09%)
Oct 24, 2016	32.11	32.31	31.33	31.56	3,849,788	-0.43(-1.35%)
Oct 21, 2016	31.11	32.16	31.03	31.99	5,279,778	+0.73(+2.34%)
Oct 20, 2016	31.06	31.69	31.04	31.26	4,211,495	+0.13(+0.43%)
Oct 19, 2016	30.32	31.14	30.10	31.13	3,846,107	+0.56(+1.84%)
Oct 18, 2016	30.95	31.06	30.37	30.57	3,972,806	-0.13(-0.42%)
Oct 17, 2016	31.05	31.50	30.50	30.69	4,010,467	-0.33(-1.05%)
Oct 14, 2016	31.06	31.31	30.62	31.02	8,246,758	-1.02(-3.19%)
Oct 13, 2016	32.40	32.40	31.56	32.04	3,288,691	-0.60(-1.85%)
Oct 12, 2016	32.60	32.98	32.55	32.65	4,013,792	+0.05(+0.15%)
Oct 11, 2016	32.77	32.93	32.50	32.60	3,341,475	-0.18(-0.54%)
Oct 10, 2016	32.84	32.99	32.46	32.77	4,774,834	+0.01(+0.04%)
Oct 07, 2016	32.10	32.92	32.03	32.76	8,077,458	+0.82(+2.58%)
Oct 06, 2016	31.43	32.09	31.28	31.94	4,096,365	+0.45(+1.44%)
Oct 05, 2016	30.94	31.79	30.93	31.48	3,931,522	+0.76(+2.47%)
Oct 04, 2016	30.51	30.92	30.39	30.72	3,481,008	+0.28(+0.91%)
Oct 03, 2016	30.91	30.97	30.17	30.45	3,069,434	-0.62(-2.01%)
Sep 30, 2016	30.66	31.23	30.57	31.07	4,357,560	+0.67(+2.22%)
Sep 29, 2016	30.13	30.87	29.97	30.40	4,142,710	+0.21(+0.68%)
Sep 28, 2016	30.32	30.58	29.80	30.19	3,914,731	-0.14(-0.45%)
Sep 27, 2016	30.31	30.53	30.08	30.32	2,649,581	+0.01(+0.05%)
Sep 26, 2016	30.72	30.88	30.12	30.31	4,556,811	-0.48(-1.57%)
Sep 23, 2016	30.84	31.57	30.73	30.79	4,074,641	-0.11(-0.34%)
Sep 22, 2016	31.55	31.71	30.54	30.90	5,580,858	-0.59(-1.87%)
Sep 21, 2016	31.13	31.53	31.01	31.49	3,258,390	+0.48(+1.53%)
Sep 20, 2016	31.08	31.45	30.97	31.01	4,530,223	-0.02(-0.07%)
Sep 19, 2016	30.67	31.34	30.50	31.03	5,019,109	+0.52(+1.70%)
Sep 16, 2016	30.19	30.74	30.13	30.52	5,244,541	+0.18(+0.61%)
Sep 15, 2016	30.01	30.54	29.40	30.33	5,898,545	+0.21(+0.68%)
Sep 14, 2016	30.47	30.88	30.06	30.13	4,014,893	-0.25(-0.82%)
Sep 13, 2016	30.72	30.72	29.94	30.37	5,777,891	-0.63(-2.04%)
Sep 12, 2016	30.19	31.11	30.18	31.01	6,161,777	+0.55(+1.80%)
Sep 09, 2016	30.30	30.82	30.01	30.46	5,414,598	-0.09(-0.28%)
Sep 08, 2016	31.11	31.18	30.46	30.54	5,281,569	-0.82(-2.63%)
Sep 07, 2016	30.84	31.42	30.57	31.37	4,784,968	+0.70(+2.29%)
Sep 06, 2016	30.83	30.96	30.30	30.67	4,086,339	-0.25(-0.80%)
Sep 02, 2016	30.99	30.91	30.91	30.91	3,096,258	+0.08(+0.25%)

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.