Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.11	39.21	38.54	38.75	704,025	-0.05(-0.13%)
Nov 29, 2016	38.90	38.99	38.56	38.80	841,012	-0.04(-0.10%)
Nov 28, 2016	38.61	38.99	38.61	38.84	789,648	-0.06(-0.15%)
Nov 25, 2016	38.89	39.16	38.46	38.90	296,677	+0.02(+0.05%)
Nov 23, 2016		38.88	38.88	38.88	0	+0.06(+0.15%)
Nov 22, 2016	38.71	38.95	38.64	38.82	700,112	+0.14(+0.36%)
Nov 21, 2016	38.92	39.09	38.52	38.68	765,933	+0.08(+0.21%)
Nov 18, 2016	39.10	39.24	38.57	38.60	1,077,173	-0.40(-1.03%)
Nov 17, 2016	38.29	39.32	38.25	39.00	1,388,661	+0.50(+1.30%)
Nov 16, 2016	37.58	38.50	37.58	38.50	1,227,080	+0.74(+1.96%)
Nov 15, 2016	38.22	38.25	37.67	37.76	1,435,743	-0.40(-1.05%)
Nov 14, 2016	37.00	38.42	36.65	38.16	1,693,678	+1.05(+2.83%)
Nov 11, 2016	35.83	37.12	35.82	37.11	1,089,493	+1.09(+3.03%)
Nov 10, 2016	36.60	37.10	35.86	36.02	1,226,979	-0.28(-0.77%)
Nov 09, 2016	34.92	36.50	34.66	36.30	1,374,972	+0.73(+2.05%)
Nov 08, 2016	34.79	35.62	34.49	35.57	1,175,856	+0.63(+1.80%)
Nov 07, 2016	35.06	35.39	34.53	34.94	1,124,091	+0.68(+1.98%)
Nov 04, 2016	34.57	34.89	34.25	34.26	887,205	-0.37(-1.07%)
Nov 03, 2016	34.43	35.13	34.43	34.63	981,275	+0.20(+0.58%)
Nov 02, 2016	34.67	35.48	34.24	34.43	1,153,680	-0.38(-1.09%)
Nov 01, 2016	35.00	35.35	34.40	34.81	1,227,173	-0.24(-0.68%)
Oct 31, 2016	34.90	35.28	34.79	35.05	852,508	+0.13(+0.37%)
Oct 28, 2016	35.25	35.55	34.63	34.92	1,494,941	-0.42(-1.19%)
Oct 27, 2016	34.77	35.69	34.07	35.34	2,286,559	+0.70(+2.02%)
Oct 26, 2016	31.94	36.41	31.94	34.64	5,500,963	+4.39(+14.51%)
Oct 25, 2016	30.82	30.90	30.13	30.25	998,101	-0.67(-2.17%)
Oct 24, 2016	30.43	30.97	30.34	30.92	759,457	+0.51(+1.68%)
Oct 21, 2016	30.19	30.47	29.98	30.41	835,460	+0.04(+0.13%)
Oct 20, 2016	30.56	30.69	30.20	30.37	532,071	-0.29(-0.95%)
Oct 19, 2016	30.46	30.96	30.32	30.66	837,045	+0.37(+1.22%)
Oct 18, 2016	30.30	30.48	30.08	30.29	439,722	+0.40(+1.34%)
Oct 17, 2016	29.85	30.06	29.83	29.89	407,472	+0.04(+0.13%)
Oct 14, 2016	30.48	30.79	29.85	29.85	647,387	-0.41(-1.35%)
Oct 13, 2016	30.58	30.59	29.86	30.26	625,970	-0.62(-2.01%)
Oct 12, 2016	30.95	31.24	30.75	30.88	516,364	-0.02(-0.06%)
Oct 11, 2016	31.52	31.60	30.53	30.90	747,913	-0.67(-2.12%)
Oct 10, 2016	32.20	32.65	31.57	31.57	599,130	-0.38(-1.19%)
Oct 07, 2016	32.50	32.56	31.75	31.95	629,798	-0.47(-1.45%)
Oct 06, 2016	32.05	32.49	31.84	32.42	894,560	+0.38(+1.19%)
Oct 05, 2016	31.66	32.43	31.66	32.04	1,159,078	+0.53(+1.68%)
Oct 04, 2016	31.92	32.13	31.29	31.51	701,250	-0.30(-0.94%)
Oct 03, 2016	32.15	32.15	31.48	31.81	553,713	-0.38(-1.18%)
Sep 30, 2016	31.97	32.40	31.80	32.19	696,245	+0.54(+1.71%)
Sep 29, 2016	32.25	32.25	31.43	31.65	569,357	-0.49(-1.52%)
Sep 28, 2016	32.04	32.32	31.62	32.14	948,589	+0.23(+0.72%)
Sep 27, 2016	31.85	32.11	31.57	31.91	540,111	+0.02(+0.06%)
Sep 26, 2016	31.53	32.10	31.41	31.89	523,609	+0.15(+0.47%)
Sep 23, 2016	31.83	32.11	31.61	31.74	585,713	-0.20(-0.63%)
Sep 22, 2016	32.07	32.14	31.75	31.94	525,190	+0.26(+0.82%)
Sep 21, 2016	31.43	31.84	31.23	31.68	550,422	+0.43(+1.38%)
Sep 20, 2016	31.61	31.77	31.10	31.25	538,969	-0.18(-0.57%)
Sep 19, 2016	31.63	32.10	31.42	31.43	527,159	-0.02(-0.06%)
Sep 16, 2016	31.85	32.01	31.27	31.45	1,048,438	-0.65(-2.02%)
Sep 15, 2016	31.45	32.20	31.31	32.10	593,361	+0.69(+2.20%)
Sep 14, 2016	31.39	31.50	31.04	31.41	1,142,098	+0.00(+0.00%)
Sep 13, 2016	31.93	32.11	31.24	31.41	778,084	-0.88(-2.73%)
Sep 12, 2016	31.62	32.44	31.35	32.29	901,383	+0.36(+1.13%)
Sep 09, 2016	32.69	32.92	31.92	31.93	848,462	-1.10(-3.33%)
Sep 08, 2016	33.79	33.79	32.98	33.03	1,375,056	-0.84(-2.48%)
Sep 07, 2016	34.18	34.49	33.73	33.87	834,248	-0.29(-0.85%)
Sep 06, 2016	34.66	34.68	34.02	34.16	621,749	-0.33(-0.96%)
Sep 02, 2016	34.27	34.49	34.49	34.49	679,200	+0.44(+1.29%)

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.