Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.83	39.23	38.31	38.35	15,636,782	-0.75(-1.92%)
Nov 29, 2016	38.82	39.21	38.79	39.10	11,675,254	+0.21(+0.54%)
Nov 28, 2016	38.67	39.07	38.60	38.89	9,718,467	+0.21(+0.54%)
Nov 25, 2016	38.55	38.73	38.50	38.68	5,766,707	+0.28(+0.72%)
Nov 23, 2016		38.41	38.41	38.41	0	-0.11(-0.30%)
Nov 22, 2016	38.39	38.63	38.27	38.52	11,220,682	+0.31(+0.82%)
Nov 21, 2016	37.66	38.23	37.49	38.21	11,558,126	+0.55(+1.47%)
Nov 18, 2016	37.64	37.96	37.40	37.66	11,510,408	-0.02(-0.06%)
Nov 17, 2016	37.59	37.78	37.47	37.68	10,919,134	+0.09(+0.24%)
Nov 16, 2016	37.07	37.62	37.04	37.59	12,730,643	+0.51(+1.38%)
Nov 15, 2016	36.61	37.09	36.61	37.08	14,337,049	+0.37(+1.01%)
Nov 14, 2016	36.83	37.06	36.61	36.71	14,790,118	-0.34(-0.92%)
Nov 11, 2016	37.16	37.35	36.95	37.05	12,398,327	+0.02(+0.06%)
Nov 10, 2016	37.99	38.05	36.55	37.03	25,404,604	-1.39(-3.62%)
Nov 09, 2016	38.48	38.60	37.57	38.42	18,724,618	-1.08(-2.73%)
Nov 08, 2016	39.17	39.71	39.10	39.50	10,630,013	+0.34(+0.87%)
Nov 07, 2016	38.75	39.23	38.75	39.15	12,195,629	+0.53(+1.38%)
Nov 04, 2016	38.92	39.09	38.58	38.62	9,849,544	-0.41(-1.06%)
Nov 03, 2016	39.05	39.18	38.63	39.03	13,273,938	-0.03(-0.08%)
Nov 02, 2016	39.16	39.48	39.06	39.06	7,931,617	-0.22(-0.55%)
Nov 01, 2016	39.71	39.74	39.23	39.28	10,270,296	-0.38(-0.97%)
Oct 31, 2016	39.51	39.72	39.39	39.66	10,022,292	+0.14(+0.36%)
Oct 28, 2016	38.91	39.65	38.86	39.52	15,220,993	+0.87(+2.25%)
Oct 27, 2016	38.43	39.20	38.41	38.65	9,469,397	-0.05(-0.14%)
Oct 26, 2016	38.73	38.84	38.53	38.70	7,834,015	-0.11(-0.29%)
Oct 25, 2016	39.02	39.05	38.74	38.82	8,504,026	-0.14(-0.37%)
Oct 24, 2016	38.31	39.17	38.27	38.96	18,052,562	+0.75(+1.96%)
Oct 21, 2016	38.28	38.60	38.01	38.21	25,105,072	+1.11(+2.99%)
Oct 20, 2016	37.10	37.22	36.96	37.10	8,553,811	-0.04(-0.10%)
Oct 19, 2016	37.35	37.37	36.86	37.14	10,558,591	-0.45(-1.20%)
Oct 18, 2016	37.66	37.84	37.52	37.59	6,038,662	+0.14(+0.37%)
Oct 17, 2016	37.45	37.67	37.40	37.45	6,735,907	-0.01(-0.02%)
Oct 14, 2016	37.59	37.63	37.37	37.46	7,862,405	-0.15(-0.40%)
Oct 13, 2016	37.47	37.78	37.28	37.61	8,187,840	+0.09(+0.24%)
Oct 12, 2016	37.31	37.64	37.11	37.52	8,393,913	+0.33(+0.89%)
Oct 11, 2016	37.51	37.52	36.95	37.19	12,102,523	+0.14(+0.39%)
Oct 10, 2016	37.30	37.45	36.98	37.04	8,808,280	-0.10(-0.27%)
Oct 07, 2016	37.24	37.39	36.90	37.15	10,527,344	+0.08(+0.23%)
Oct 06, 2016	36.59	37.07	36.50	37.06	10,363,539	+0.34(+0.91%)
Oct 05, 2016	36.94	37.05	36.49	36.73	16,713,708	-0.34(-0.91%)
Oct 04, 2016	37.61	37.67	36.90	37.06	13,112,537	-0.64(-1.70%)
Oct 03, 2016	37.82	37.90	37.54	37.70	8,491,277	-0.23(-0.60%)
Sep 30, 2016	37.85	38.12	37.73	37.93	10,933,314	+0.25(+0.65%)
Sep 29, 2016	38.11	38.15	37.68	37.69	8,598,189	-0.57(-1.49%)
Sep 28, 2016	38.11	38.33	38.01	38.26	11,634,567	+0.27(+0.71%)
Sep 27, 2016	37.96	38.05	37.67	37.99	7,475,496	+0.17(+0.46%)
Sep 26, 2016	38.29	38.32	37.78	37.81	7,991,330	-0.50(-1.32%)
Sep 23, 2016	38.62	38.63	38.22	38.31	7,382,172	-0.15(-0.39%)
Sep 22, 2016	38.24	38.59	38.22	38.47	7,645,874	+0.37(+0.98%)
Sep 21, 2016	37.69	38.17	37.55	38.09	8,278,689	+0.32(+0.84%)
Sep 20, 2016	37.67	37.92	37.61	37.78	6,897,051	+0.15(+0.40%)
Sep 19, 2016	37.69	37.79	37.55	37.63	5,906,158	-0.05(-0.13%)
Sep 16, 2016	37.81	37.84	37.47	37.67	11,840,931	-0.27(-0.71%)
Sep 15, 2016	37.75	38.02	37.55	37.94	9,665,973	+0.08(+0.21%)
Sep 14, 2016	38.14	38.26	37.69	37.87	11,211,042	-0.26(-0.68%)
Sep 13, 2016	38.52	38.68	38.08	38.12	10,731,406	-0.31(-0.80%)
Sep 12, 2016	37.75	38.51	37.74	38.43	14,475,625	+0.66(+1.75%)
Sep 09, 2016	39.26	39.27	37.77	37.77	17,747,950	-1.69(-4.28%)
Sep 08, 2016	39.72	39.86	39.32	39.46	7,944,233	-0.19(-0.48%)
Sep 07, 2016	39.88	40.00	39.52	39.65	7,157,876	-0.29(-0.71%)
Sep 06, 2016	39.75	40.00	39.66	39.93	7,947,619	+0.19(+0.48%)
Sep 02, 2016	39.58	39.74	39.74	39.74	7,323,733	+0.33(+0.84%)

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.