Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.87	37.95	37.10	37.21	1,041,620	-0.63(-1.68%)
Nov 29, 2016	37.68	38.12	37.30	37.84	1,231,753	+0.53(+1.43%)
Nov 28, 2016	37.63	37.76	37.22	37.31	542,115	-0.45(-1.20%)
Nov 25, 2016	37.30	37.78	37.18	37.76	322,940	+0.38(+1.00%)
Nov 23, 2016		37.39	37.39	37.39	0	-0.06(-0.17%)
Nov 22, 2016	36.74	37.68	36.67	37.45	1,242,689	+0.95(+2.59%)
Nov 21, 2016	36.37	36.70	36.03	36.50	1,814,679	+0.34(+0.93%)
Nov 18, 2016	35.95	36.34	35.95	36.17	886,875	+0.16(+0.46%)
Nov 17, 2016	35.10	36.04	35.05	36.00	1,218,410	+0.84(+2.38%)
Nov 16, 2016	34.34	35.22	34.26	35.16	1,086,230	+0.72(+2.09%)
Nov 15, 2016	33.73	34.58	33.54	34.44	1,360,116	+0.78(+2.30%)
Nov 14, 2016	34.13	34.30	33.15	33.67	1,832,424	-0.37(-1.08%)
Nov 11, 2016	34.83	34.83	33.90	34.04	1,592,536	-0.86(-2.47%)
Nov 10, 2016	36.17	36.40	34.77	34.90	2,656,121	-1.29(-3.57%)
Nov 09, 2016	35.51	36.32	35.38	36.19	1,121,008	+0.20(+0.54%)
Nov 08, 2016	35.67	36.13	35.41	35.99	900,897	+0.26(+0.72%)
Nov 07, 2016	35.25	35.87	35.09	35.74	804,319	+0.99(+2.86%)
Nov 04, 2016	34.90	35.04	34.60	34.74	974,007	-0.18(-0.52%)
Nov 03, 2016	34.89	35.43	34.87	34.92	1,574,662	+0.15(+0.43%)
Nov 02, 2016	34.46	34.91	34.37	34.77	1,028,900	+0.29(+0.84%)
Nov 01, 2016	34.96	35.06	34.41	34.48	1,448,583	-0.33(-0.94%)
Oct 31, 2016	34.29	34.91	34.19	34.81	1,432,337	+0.70(+2.04%)
Oct 28, 2016	33.89	34.32	33.85	34.12	1,759,300	+0.16(+0.48%)
Oct 27, 2016	33.79	34.11	33.58	33.95	3,424,052	+0.21(+0.63%)
Oct 26, 2016	34.57	34.80	33.60	33.74	2,853,822	-1.10(-3.15%)
Oct 25, 2016	35.28	35.28	34.67	34.84	3,122,435	-0.13(-0.38%)
Oct 24, 2016	37.03	37.18	34.92	34.97	4,077,453	-1.82(-4.96%)
Oct 21, 2016	35.50	36.84	35.17	36.79	1,982,717	+1.15(+3.23%)
Oct 20, 2016	35.92	36.16	35.61	35.64	1,417,310	-0.34(-0.96%)
Oct 19, 2016	35.59	36.09	35.51	35.99	2,332,740	+0.89(+2.54%)
Oct 18, 2016	34.62	35.23	34.51	35.09	1,295,083	+0.74(+2.14%)
Oct 17, 2016	34.53	34.53	34.09	34.36	1,023,689	-0.06(-0.18%)
Oct 14, 2016	34.37	34.80	34.30	34.42	1,420,144	+0.32(+0.94%)
Oct 13, 2016	34.14	34.33	33.98	34.10	1,803,514	-0.38(-1.09%)
Oct 12, 2016	34.28	34.81	34.15	34.48	787,005	+0.30(+0.87%)
Oct 11, 2016	34.98	35.06	34.07	34.18	1,519,069	-0.74(-2.11%)
Oct 10, 2016	34.79	35.16	34.76	34.91	508,199	+0.22(+0.63%)
Oct 07, 2016	34.52	34.84	34.36	34.69	1,053,202	+0.34(+1.00%)
Oct 06, 2016	34.13	34.51	33.97	34.35	684,682	+0.20(+0.57%)
Oct 05, 2016	34.54	34.60	34.14	34.15	820,553	-0.20(-0.59%)
Oct 04, 2016	34.68	34.85	34.09	34.36	741,386	-0.13(-0.39%)
Oct 03, 2016	34.90	34.92	34.16	34.49	1,231,786	-0.41(-1.17%)
Sep 30, 2016	34.73	35.23	34.59	34.90	1,066,567	+0.41(+1.20%)
Sep 29, 2016	35.25	35.39	34.47	34.48	921,552	-0.85(-2.39%)
Sep 28, 2016	34.99	35.40	34.66	35.33	755,756	+0.26(+0.74%)
Sep 27, 2016	34.82	35.26	34.78	35.07	721,232	+0.11(+0.31%)
Sep 26, 2016	35.52	35.52	34.84	34.96	1,460,046	-1.13(-3.12%)
Sep 23, 2016	36.13	36.52	36.01	36.09	445,841	-0.15(-0.41%)
Sep 22, 2016	36.29	36.45	36.06	36.24	602,275	+0.20(+0.56%)
Sep 21, 2016	36.00	36.15	35.74	36.03	593,572	+0.20(+0.57%)
Sep 20, 2016	35.61	36.06	35.61	35.83	848,527	+0.33(+0.93%)
Sep 19, 2016	35.28	35.73	35.21	35.50	1,078,863	+0.36(+1.02%)
Sep 16, 2016	35.05	35.18	34.69	35.14	623,981	-0.04(-0.11%)
Sep 15, 2016	34.79	35.39	34.76	35.18	666,440	+0.12(+0.33%)
Sep 14, 2016	35.01	35.22	34.80	35.06	654,204	+0.13(+0.36%)
Sep 13, 2016	35.02	35.15	34.72	34.94	857,269	-0.26(-0.73%)
Sep 12, 2016	34.88	35.36	34.84	35.20	994,256	+0.11(+0.31%)
Sep 09, 2016	36.24	36.38	34.93	35.09	2,098,492	-1.62(-4.41%)
Sep 08, 2016	37.50	37.50	36.61	36.71	826,512	-0.99(-2.64%)
Sep 07, 2016	37.72	37.82	37.55	37.70	461,706	-0.13(-0.35%)
Sep 06, 2016	37.92	38.14	37.61	37.83	585,623	+0.05(+0.15%)
Sep 02, 2016	38.18	37.78	37.78	37.78	649,065	-0.21(-0.56%)

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.