Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.11	37.09	36.07	36.99	1,242,442	+1.47(+4.13%)
Nov 29, 2016	36.38	36.51	35.41	35.52	897,151	-1.12(-3.05%)
Nov 28, 2016	36.79	37.09	36.62	36.64	844,106	-0.24(-0.65%)
Nov 25, 2016	37.31	37.38	36.75	36.88	232,823	-0.44(-1.18%)
Nov 23, 2016		37.32	37.32	37.32	0	+0.96(+2.65%)
Nov 22, 2016	36.40	36.43	35.97	36.36	330,405	+0.14(+0.38%)
Nov 21, 2016	35.83	36.23	35.71	36.22	731,462	+0.71(+2.01%)
Nov 18, 2016	35.05	35.79	35.00	35.51	988,689	+0.43(+1.23%)
Nov 17, 2016	35.01	35.21	34.93	35.08	251,887	+0.09(+0.26%)
Nov 16, 2016	35.09	35.30	34.80	34.98	371,837	-0.32(-0.91%)
Nov 15, 2016	35.53	35.63	34.90	35.30	1,004,278	-0.37(-1.03%)
Nov 14, 2016	35.74	36.61	35.29	35.67	1,269,328	+0.27(+0.75%)
Nov 11, 2016	34.83	35.46	34.63	35.41	1,102,938	+0.32(+0.91%)
Nov 10, 2016	33.06	35.16	33.03	35.08	1,446,526	+2.40(+7.35%)
Nov 09, 2016	30.85	32.78	30.14	32.68	949,098	+1.46(+4.67%)
Nov 08, 2016	31.07	31.36	30.83	31.23	689,942	+0.07(+0.24%)
Nov 07, 2016	31.28	31.47	30.90	31.15	799,674	+0.68(+2.22%)
Nov 04, 2016	31.15	31.84	29.74	30.48	1,374,875	-0.83(-2.66%)
Nov 03, 2016	31.52	31.62	31.02	31.31	1,103,301	-0.17(-0.55%)
Nov 02, 2016	31.91	32.13	31.46	31.48	896,088	-0.62(-1.94%)
Nov 01, 2016	32.34	32.42	31.72	32.11	720,303	-0.16(-0.51%)
Oct 31, 2016	31.91	32.60	31.82	32.27	862,092	+0.56(+1.76%)
Oct 28, 2016	31.58	32.08	31.58	31.71	589,142	+0.15(+0.46%)
Oct 27, 2016	31.67	31.70	31.27	31.57	323,420	+0.06(+0.20%)
Oct 26, 2016	30.95	31.69	30.88	31.50	462,078	+0.34(+1.09%)
Oct 25, 2016	31.43	31.50	30.70	31.16	640,350	-0.37(-1.16%)
Oct 24, 2016	31.80	32.14	31.47	31.53	673,600	+0.65(+2.11%)
Oct 21, 2016	30.90	31.04	30.60	30.88	650,936	-0.42(-1.35%)
Oct 20, 2016	31.69	32.07	31.30	31.30	419,154	-0.64(-2.01%)
Oct 19, 2016	31.34	32.20	31.14	31.94	1,106,435	+0.77(+2.47%)
Oct 18, 2016	31.64	31.64	30.78	31.17	601,733	-0.10(-0.32%)
Oct 17, 2016	31.23	31.51	31.11	31.27	318,802	+0.05(+0.18%)
Oct 14, 2016	31.57	31.81	31.13	31.22	536,559	-0.05(-0.15%)
Oct 13, 2016	30.96	31.30	30.81	31.26	420,538	-0.16(-0.52%)
Oct 12, 2016	31.37	31.60	31.15	31.43	331,979	+0.04(+0.12%)
Oct 11, 2016	31.80	31.94	31.16	31.39	424,161	-0.57(-1.78%)
Oct 10, 2016	32.90	32.90	31.90	31.96	425,778	-0.74(-2.27%)
Oct 07, 2016	33.13	33.13	32.51	32.70	527,703	-0.59(-1.76%)
Oct 06, 2016	33.08	33.34	32.80	33.29	621,194	+0.11(+0.33%)
Oct 05, 2016	32.61	33.34	32.50	33.18	867,853	+0.82(+2.52%)
Oct 04, 2016	32.52	32.95	32.30	32.36	409,236	-0.14(-0.42%)
Oct 03, 2016	32.67	32.91	32.34	32.50	529,369	-0.34(-1.03%)
Sep 30, 2016	32.73	33.18	32.47	32.84	612,570	+0.26(+0.79%)
Sep 29, 2016	32.33	33.11	32.24	32.58	611,910	+0.01(+0.03%)
Sep 28, 2016	31.77	32.61	31.69	32.57	718,135	+0.79(+2.48%)
Sep 27, 2016	31.51	31.84	31.32	31.79	607,944	+0.11(+0.35%)
Sep 26, 2016	31.81	32.19	31.66	31.68	503,351	-0.38(-1.20%)
Sep 23, 2016	32.61	32.86	32.05	32.06	484,987	-0.74(-2.26%)
Sep 22, 2016	32.94	33.14	32.78	32.80	464,753	+0.27(+0.82%)
Sep 21, 2016	32.24	32.62	32.13	32.54	390,808	+0.49(+1.54%)
Sep 20, 2016	32.42	32.61	32.03	32.04	457,639	-0.07(-0.23%)
Sep 19, 2016	32.20	32.54	31.91	32.12	519,823	+0.30(+0.95%)
Sep 16, 2016	31.80	32.09	31.57	31.81	631,852	-0.26(-0.80%)
Sep 15, 2016	31.72	32.27	31.58	32.07	332,374	+0.38(+1.21%)
Sep 14, 2016	31.64	32.07	31.46	31.69	515,106	-0.01(-0.03%)
Sep 13, 2016	32.08	32.34	31.52	31.69	458,299	-0.82(-2.54%)
Sep 12, 2016	31.36	32.60	31.26	32.52	704,266	+0.81(+2.54%)
Sep 09, 2016	32.56	32.56	31.71	31.71	590,312	-1.11(-3.38%)
Sep 08, 2016	32.87	33.12	32.63	32.82	427,314	-0.16(-0.47%)
Sep 07, 2016	33.00	33.14	32.82	32.98	582,930	-0.15(-0.46%)
Sep 06, 2016	33.58	33.77	32.89	33.13	1,179,134	-0.43(-1.28%)
Sep 02, 2016	33.08	33.56	33.56	33.56	1,588,663	+0.75(+2.28%)
Sep 01, 2016	33.03	33.12	32.40	32.81	824,507	-0.23(-0.69%)
Aug 31, 2016	32.87	33.08	32.76	33.04	528,863	+0.04(+0.11%)
Aug 30, 2016	33.18	33.41	32.94	33.00	272,846	-0.13(-0.39%)
Aug 29, 2016	32.98	33.29	32.88	33.13	282,663	+0.15(+0.44%)
Aug 26, 2016	32.92	33.32	32.69	32.98	353,430	+0.16(+0.50%)
Aug 25, 2016	32.40	32.91	32.38	32.82	359,800	+0.25(+0.76%)
Aug 24, 2016	32.95	33.13	32.52	32.57	346,539	-0.38(-1.16%)
Aug 23, 2016	32.89	33.20	32.89	32.96	414,208	+0.27(+0.84%)
Aug 22, 2016	32.83	32.86	32.58	32.68	535,684	-0.38(-1.16%)
Aug 19, 2016	32.64	33.13	32.56	33.07	468,467	+0.21(+0.64%)
Aug 18, 2016	32.44	32.87	32.33	32.86	508,836	+0.42(+1.29%)
Aug 17, 2016	32.12	32.51	32.10	32.44	621,524	+0.25(+0.77%)
Aug 16, 2016	32.01	32.23	31.83	32.19	589,603	+0.06(+0.20%)
Aug 15, 2016	31.81	32.14	31.81	32.12	554,546	+0.40(+1.27%)
Aug 12, 2016	31.74	31.74	31.47	31.72	446,091	-0.11(-0.34%)
Aug 11, 2016	31.49	31.85	31.27	31.83	617,711	+0.52(+1.66%)
Aug 10, 2016	31.11	31.41	30.95	31.31	711,051	+0.32(+1.03%)
Aug 09, 2016	30.91	31.07	30.68	30.99	1,071,860	+0.08(+0.27%)
Aug 08, 2016	30.42	30.98	30.21	30.91	1,206,706	+0.49(+1.62%)
Aug 05, 2016	30.08	30.46	29.63	30.42	1,025,230	+0.56(+1.87%)
Aug 04, 2016	28.97	30.77	28.85	29.86	1,871,029	+0.95(+3.28%)
Aug 03, 2016	28.51	29.19	28.48	28.91	551,645	+0.34(+1.18%)
Aug 02, 2016	28.90	28.99	28.38	28.57	468,083	-0.40(-1.39%)
Aug 01, 2016	28.87	29.37	28.55	28.97	612,519	+0.02(+0.06%)
Jul 29, 2016	28.93	29.35	28.50	28.96	1,292,909	+0.02(+0.06%)
Jul 28, 2016	29.43	29.43	28.81	28.94	1,045,164	-0.63(-2.13%)
Jul 27, 2016	29.51	29.65	29.42	29.57	1,219,465	+0.13(+0.43%)
Jul 26, 2016	29.18	29.66	29.05	29.44	920,950	+0.28(+0.97%)
Jul 25, 2016	29.20	29.35	29.05	29.16	502,097	-0.24(-0.81%)
Jul 22, 2016	29.50	29.66	28.90	29.39	617,939	-0.18(-0.62%)
Jul 21, 2016	30.04	30.22	29.40	29.58	507,473	-0.52(-1.73%)
Jul 20, 2016	30.45	30.52	30.04	30.10	556,017	-0.27(-0.90%)
Jul 19, 2016	30.60	30.71	30.34	30.37	441,642	-0.40(-1.31%)
Jul 18, 2016	30.57	30.81	30.38	30.77	361,588	+0.14(+0.45%)
Jul 15, 2016	30.76	30.91	30.55	30.64	552,155	+0.07(+0.24%)
Jul 14, 2016	30.49	30.76	30.33	30.56	429,406	+0.40(+1.33%)
Jul 13, 2016	30.36	30.43	29.92	30.16	306,558	-0.05(-0.18%)
Jul 12, 2016	29.91	30.34	29.87	30.22	540,391	+0.72(+2.45%)
Jul 11, 2016	29.12	29.67	29.07	29.50	628,008	+0.66(+2.28%)
Jul 08, 2016	28.51	29.03	28.04	28.84	969,240	+0.79(+2.83%)
Jul 07, 2016	28.24	28.68	27.88	28.04	519,915	-0.08(-0.29%)
Jul 06, 2016	27.82	28.13	27.50	28.13	656,972	+0.05(+0.20%)
Jul 05, 2016	28.77	28.90	27.45	28.07	977,280	-1.03(-3.55%)
Jul 01, 2016	29.21	29.10	29.10	29.10	940,363	-0.10(-0.34%)
Jun 30, 2016	29.14	29.27	28.68	29.20	1,933,005	+0.16(+0.57%)
Jun 29, 2016	29.48	29.48	28.97	29.04	785,264	-0.22(-0.75%)
Jun 28, 2016	28.32	29.37	28.32	29.26	1,333,594	+1.38(+4.95%)
Jun 27, 2016	29.64	29.84	27.68	27.88	977,637	-2.12(-7.06%)
Jun 24, 2016	31.80	31.97	29.94	30.00	1,750,161	-3.21(-9.65%)
Jun 23, 2016	32.78	33.33	32.77	33.20	425,515	+0.86(+2.65%)
Jun 22, 2016	32.14	32.44	31.86	32.34	579,839	+0.37(+1.14%)
Jun 21, 2016	32.42	32.42	31.91	31.98	225,280	-0.52(-1.60%)
Jun 20, 2016	32.38	32.85	32.31	32.50	343,499	+0.59(+1.86%)
Jun 17, 2016	31.47	32.02	31.47	31.91	602,933	+0.47(+1.48%)
Jun 16, 2016	31.18	31.47	30.63	31.44	349,889	-0.05(-0.15%)
Jun 15, 2016	31.63	31.88	31.40	31.49	281,887	+0.01(+0.03%)
Jun 14, 2016	31.39	31.71	31.19	31.48	242,459	+0.05(+0.15%)
Jun 13, 2016	31.89	32.15	31.41	31.43	323,557	-0.70(-2.19%)
Jun 10, 2016	33.05	33.43	32.07	32.13	451,694	-0.60(-1.84%)
Jun 09, 2016	32.88	33.16	32.54	32.74	194,543	-0.47(-1.43%)
Jun 08, 2016	33.22	33.48	33.07	33.21	175,913	+0.02(+0.05%)
Jun 07, 2016	33.06	33.32	33.05	33.19	266,671	+0.19(+0.58%)
Jun 06, 2016	32.40	33.12	32.36	33.00	312,534	+0.82(+2.55%)
Jun 03, 2016	32.50	32.51	32.01	32.18	284,149	-0.29(-0.90%)
Jun 02, 2016	32.26	32.47	32.09	32.47	366,650	+0.12(+0.37%)
Jun 01, 2016	32.13	32.41	31.84	32.35	352,349	-0.07(-0.23%)
May 31, 2016	32.72	32.94	32.22	32.43	924,336	-0.26(-0.81%)
May 27, 2016	32.97	32.69	32.69	32.69	527,181	-0.34(-1.02%)
May 26, 2016	33.02	33.33	32.86	33.03	573,988	+0.14(+0.42%)
May 25, 2016	32.45	32.98	32.29	32.89	636,229	+0.62(+1.92%)
May 24, 2016	31.96	32.41	31.74	32.27	745,130	+0.68(+2.14%)
May 23, 2016	31.12	31.74	31.02	31.60	682,047	+0.42(+1.35%)
May 20, 2016	30.34	31.27	30.18	31.18	901,463	+0.92(+3.05%)
May 19, 2016	30.38	30.80	29.90	30.25	750,241	-0.54(-1.75%)
May 18, 2016	31.43	31.54	30.63	30.79	595,182	-0.59(-1.89%)

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.