Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.33	37.12	35.02	36.92	14,094,557	+0.82(+2.26%)
Nov 29, 2016	36.59	36.87	36.02	36.11	9,879,958	-0.84(-2.27%)
Nov 28, 2016	38.10	38.35	36.88	36.95	7,112,489	-0.90(-2.39%)
Nov 25, 2016	37.29	37.87	37.20	37.85	2,531,677	+0.38(+1.03%)
Nov 23, 2016		37.47	37.47	37.47	0	-0.13(-0.33%)
Nov 22, 2016	37.26	38.33	37.17	37.59	16,601,415	+0.55(+1.48%)
Nov 21, 2016	35.65	37.13	35.26	37.04	25,810,674	+3.03(+8.91%)
Nov 18, 2016	33.92	34.24	33.43	34.01	6,230,326	-0.04(-0.12%)
Nov 17, 2016	34.44	34.78	33.92	34.05	5,074,981	-0.10(-0.30%)
Nov 16, 2016	34.24	34.45	33.85	34.15	5,304,493	-0.27(-0.78%)
Nov 15, 2016	34.31	34.82	33.59	34.42	10,868,946	+0.19(+0.55%)
Nov 14, 2016	34.25	34.70	34.06	34.23	8,597,844	-0.01(-0.02%)
Nov 11, 2016	33.97	34.32	33.43	34.24	8,342,061	+0.11(+0.32%)
Nov 10, 2016	33.92	34.74	33.71	34.13	7,580,500	+0.19(+0.57%)
Nov 09, 2016	32.34	34.20	32.27	33.94	11,025,375	+1.36(+4.18%)
Nov 08, 2016	33.12	33.13	32.45	32.57	5,666,039	-0.61(-1.83%)
Nov 07, 2016	32.70	33.20	32.57	33.18	9,502,134	+1.07(+3.32%)
Nov 04, 2016	31.93	32.53	31.88	32.11	4,168,126	+0.04(+0.12%)
Nov 03, 2016	32.10	32.29	31.16	32.07	7,407,700	+0.14(+0.44%)
Nov 02, 2016	32.63	33.12	31.70	31.93	9,114,687	-1.04(-3.16%)
Nov 01, 2016	34.49	34.98	32.51	32.98	16,492,788	-0.97(-2.87%)
Oct 31, 2016	33.65	34.24	33.63	33.95	11,220,405	+0.60(+1.80%)
Oct 28, 2016	33.15	33.52	32.61	33.35	10,616,107	+0.01(+0.02%)
Oct 27, 2016	34.31	34.39	32.32	33.34	17,563,382	-1.13(-3.28%)
Oct 26, 2016	33.74	34.96	33.69	34.47	8,482,429	+0.44(+1.30%)
Oct 25, 2016	34.14	34.73	33.79	34.03	8,490,153	-0.07(-0.21%)
Oct 24, 2016	34.38	34.52	33.94	34.10	6,498,795	-0.24(-0.70%)
Oct 21, 2016	33.23	34.48	33.15	34.34	6,174,249	+0.81(+2.42%)
Oct 20, 2016	33.03	33.68	32.88	33.53	3,917,327	+0.31(+0.94%)
Oct 19, 2016	33.43	33.55	32.90	33.22	9,322,873	-0.06(-0.19%)
Oct 18, 2016	32.89	33.52	32.83	33.28	3,929,645	+0.69(+2.10%)
Oct 17, 2016	32.43	32.93	32.29	32.60	5,263,803	+0.16(+0.48%)
Oct 14, 2016	32.67	32.70	32.04	32.44	5,960,058	+0.07(+0.22%)
Oct 13, 2016	32.14	32.55	31.50	32.37	5,556,158	-0.08(-0.24%)
Oct 12, 2016	32.56	32.70	31.89	32.45	4,800,087	-0.23(-0.71%)
Oct 11, 2016	33.10	33.45	32.37	32.68	6,587,350	-0.40(-1.20%)
Oct 10, 2016	33.09	33.20	32.73	33.08	4,889,548	+0.55(+1.68%)
Oct 07, 2016	32.99	33.08	32.33	32.53	5,685,035	-0.46(-1.39%)
Oct 06, 2016	33.19	33.26	32.43	32.99	7,199,399	+0.07(+0.21%)
Oct 05, 2016	32.59	33.22	32.46	32.92	5,263,450	+0.69(+2.15%)
Oct 04, 2016	32.02	32.95	32.00	32.23	5,272,958	+0.33(+1.03%)
Oct 03, 2016	31.75	31.96	31.36	31.90	6,819,612	+0.29(+0.91%)
Sep 30, 2016	31.24	31.93	30.78	31.61	9,868,354	+0.66(+2.14%)
Sep 29, 2016	33.04	33.27	30.60	30.95	17,603,816	-2.26(-6.80%)
Sep 28, 2016	32.87	33.25	32.30	33.21	6,783,525	+0.62(+1.89%)
Sep 27, 2016	32.07	32.74	31.79	32.60	6,068,388	+0.29(+0.89%)
Sep 26, 2016	33.09	33.23	32.28	32.31	8,410,157	-0.62(-1.89%)
Sep 23, 2016	32.94	33.47	32.28	32.93	9,994,403	-0.32(-0.96%)
Sep 22, 2016	33.96	34.13	33.23	33.25	7,255,781	-0.41(-1.20%)
Sep 21, 2016	33.43	33.70	33.16	33.65	6,264,628	+0.51(+1.55%)
Sep 20, 2016	34.16	34.22	33.14	33.14	7,035,915	-0.92(-2.70%)
Sep 19, 2016	34.24	34.71	33.81	34.06	8,501,313	+0.09(+0.25%)
Sep 16, 2016	33.56	34.15	33.05	33.97	9,017,741	-0.09(-0.27%)
Sep 15, 2016	32.74	34.38	32.74	34.07	8,575,727	+1.46(+4.47%)
Sep 14, 2016	33.07	33.51	32.33	32.61	6,807,048	-0.49(-1.48%)
Sep 13, 2016	33.16	33.58	32.75	33.10	5,592,378	-0.65(-1.94%)
Sep 12, 2016	32.50	34.01	32.13	33.76	7,905,577	+0.86(+2.60%)
Sep 09, 2016	33.44	33.69	32.89	32.90	5,607,127	-0.94(-2.78%)
Sep 08, 2016	33.72	34.16	33.28	33.84	6,172,107	+0.28(+0.84%)
Sep 07, 2016	33.48	33.83	33.31	33.56	5,505,723	+0.09(+0.28%)
Sep 06, 2016	33.15	33.60	32.91	33.47	5,139,883	+0.51(+1.54%)
Sep 02, 2016	33.00	32.96	32.96	32.96	4,063,365	+0.32(+0.98%)

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.