Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.66	36.94	36.01	36.38	1,570,457	-0.05(-0.13%)
Nov 29, 2016	36.77	37.34	36.33	36.43	1,477,563	-0.49(-1.34%)
Nov 28, 2016	37.61	37.89	36.53	36.92	1,518,704	-0.85(-2.24%)
Nov 25, 2016	37.83	38.00	37.52	37.77	504,501	+0.04(+0.10%)
Nov 23, 2016		37.73	37.73	37.73	0	+0.06(+0.15%)
Nov 22, 2016	37.09	37.73	36.90	37.67	916,091	+0.72(+1.95%)
Nov 21, 2016	36.85	37.26	36.55	36.95	1,853,560	+0.39(+1.07%)
Nov 18, 2016	36.93	37.18	36.11	36.56	1,054,898	-0.28(-0.75%)
Nov 17, 2016	36.92	37.16	36.11	36.84	1,473,570	+0.00(+0.00%)
Nov 16, 2016	38.18	38.24	36.54	36.84	1,742,630	-1.15(-3.03%)
Nov 15, 2016	37.05	38.00	36.15	37.99	2,443,404	+0.91(+2.46%)
Nov 14, 2016	36.69	37.67	35.78	37.07	2,579,353	+0.93(+2.58%)
Nov 11, 2016	35.76	36.69	35.64	36.14	2,748,110	+0.13(+0.37%)
Nov 10, 2016	34.56	36.21	34.26	36.01	3,119,489	+1.87(+5.48%)
Nov 09, 2016	32.92	34.35	32.48	34.14	3,106,413	+0.60(+1.78%)
Nov 08, 2016	33.10	34.28	30.29	33.54	10,875,850	-3.52(-9.49%)
Nov 07, 2016	36.64	38.02	36.27	37.05	4,049,784	+1.21(+3.37%)
Nov 04, 2016	34.59	36.53	34.13	35.85	3,385,876	+1.18(+3.40%)
Nov 03, 2016	31.21	35.34	31.21	34.67	6,019,699	+3.93(+12.80%)
Nov 02, 2016	30.68	31.38	30.18	30.74	3,956,911	-0.13(-0.43%)
Nov 01, 2016	31.00	31.32	30.34	30.87	1,962,422	+0.12(+0.40%)
Oct 31, 2016	30.83	31.79	30.71	30.75	1,936,970	-0.04(-0.12%)
Oct 28, 2016	30.32	31.37	30.21	30.78	1,148,463	+0.49(+1.63%)
Oct 27, 2016	30.98	30.98	30.04	30.29	1,396,939	-0.50(-1.64%)
Oct 26, 2016	30.10	31.15	29.93	30.79	1,124,048	+0.42(+1.38%)
Oct 25, 2016	30.56	31.13	30.33	30.37	1,027,552	-0.21(-0.68%)
Oct 24, 2016	29.88	30.75	29.74	30.58	1,208,757	+0.77(+2.58%)
Oct 21, 2016	29.78	30.24	29.07	29.81	1,179,271	-0.33(-1.10%)
Oct 20, 2016	30.52	31.02	30.01	30.15	1,148,074	-0.42(-1.37%)
Oct 19, 2016	30.53	30.91	30.31	30.56	1,017,400	+0.11(+0.37%)
Oct 18, 2016	30.28	30.58	29.94	30.45	1,140,748	+0.49(+1.65%)
Oct 17, 2016	29.63	30.33	29.44	29.96	1,312,371	+0.27(+0.90%)
Oct 14, 2016	30.18	30.67	29.56	29.69	1,436,759	-0.29(-0.98%)
Oct 13, 2016	30.27	30.27	29.34	29.99	2,258,657	-0.67(-2.20%)
Oct 12, 2016	31.04	31.42	30.36	30.66	1,802,210	-0.34(-1.10%)
Oct 11, 2016	31.91	32.01	30.70	31.00	1,744,068	-1.21(-3.75%)
Oct 10, 2016	30.99	32.25	30.89	32.21	1,908,251	+1.27(+4.12%)
Oct 07, 2016	31.90	32.02	30.69	30.94	2,165,350	-1.08(-3.38%)
Oct 06, 2016	32.22	32.34	31.71	32.02	915,917	-0.28(-0.85%)
Oct 05, 2016	31.80	32.78	31.62	32.29	1,786,687	+0.75(+2.38%)
Oct 04, 2016	32.18	32.61	31.41	31.54	1,704,701	-0.55(-1.72%)
Oct 03, 2016	32.28	32.69	31.85	32.09	1,628,234	-0.41(-1.26%)
Sep 30, 2016	32.31	33.05	31.88	32.50	2,335,021	+0.46(+1.42%)
Sep 29, 2016	32.85	33.17	31.80	32.05	2,159,403	-1.04(-3.13%)
Sep 28, 2016	34.32	34.39	32.40	33.08	4,029,127	-0.90(-2.66%)
Sep 27, 2016	37.01	37.56	33.64	33.99	7,564,063	-3.00(-8.12%)
Sep 26, 2016	35.40	37.03	35.29	36.99	2,700,969	+1.37(+3.84%)
Sep 23, 2016	36.33	36.66	35.52	35.62	1,938,605	-0.90(-2.47%)
Sep 22, 2016	36.51	36.92	36.20	36.52	2,529,272	+0.25(+0.68%)
Sep 21, 2016	35.27	36.38	35.20	36.28	1,973,223	+1.11(+3.16%)
Sep 20, 2016	35.81	35.81	34.91	35.16	3,095,868	-0.50(-1.41%)
Sep 19, 2016	35.90	36.37	35.49	35.67	4,142,704	-0.13(-0.37%)
Sep 16, 2016	35.04	36.10	34.58	35.80	21,674,034	+2.47(+7.41%)
Sep 15, 2016	32.66	33.59	32.66	33.33	1,098,452	+0.65(+1.98%)
Sep 14, 2016	32.02	32.75	31.23	32.68	1,681,842	+0.67(+2.08%)
Sep 13, 2016	33.67	34.33	31.98	32.02	1,917,576	-2.14(-6.26%)
Sep 12, 2016	33.92	34.53	33.37	34.16	2,336,895	-0.21(-0.61%)
Sep 09, 2016	35.85	36.14	34.34	34.37	1,499,771	-1.95(-5.36%)
Sep 08, 2016	36.01	36.41	35.54	36.31	893,236	+0.21(+0.58%)
Sep 07, 2016	34.21	36.10	34.21	36.10	1,597,261	+1.94(+5.67%)
Sep 06, 2016	34.16	34.39	33.62	34.17	1,178,255	+0.07(+0.20%)
Sep 02, 2016	34.56	34.10	34.10	34.10	721,918	-0.17(-0.50%)

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.