Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.89	36.96	33.38	33.69	9,196,766	-1.14(-3.27%)
Nov 29, 2016	34.16	35.25	33.65	34.83	4,828,679	-0.13(-0.38%)
Nov 28, 2016	35.22	35.87	34.94	34.96	4,712,667	+0.22(+0.63%)
Nov 25, 2016	34.93	35.14	34.36	34.74	1,844,383	-0.48(-1.36%)
Nov 23, 2016		35.22	35.22	35.22	0	+1.09(+3.20%)
Nov 22, 2016	34.95	34.95	33.39	34.13	4,057,335	-0.73(-2.09%)
Nov 21, 2016	33.38	35.06	33.38	34.86	6,459,958	+2.28(+7.00%)
Nov 18, 2016	33.09	33.65	32.49	32.58	3,465,409	-0.01(-0.03%)
Nov 17, 2016	33.42	33.85	32.50	32.59	3,540,340	-0.34(-1.05%)
Nov 16, 2016	33.09	33.65	32.64	32.93	3,397,350	-0.29(-0.86%)
Nov 15, 2016	32.63	33.89	32.63	33.22	4,519,642	+1.03(+3.21%)
Nov 14, 2016	30.68	32.20	30.51	32.18	5,355,052	+1.55(+5.06%)
Nov 11, 2016	30.85	30.95	30.32	30.63	4,453,413	-0.44(-1.42%)
Nov 10, 2016	31.28	31.88	31.05	31.07	3,449,920	-0.87(-2.73%)
Nov 09, 2016	30.69	32.19	30.49	31.95	4,631,497	+1.46(+4.77%)
Nov 08, 2016	31.65	31.98	30.40	30.49	6,066,368	-1.70(-5.29%)
Nov 07, 2016	31.31	32.33	30.95	32.19	4,943,342	+1.53(+5.00%)
Nov 04, 2016	30.50	31.14	30.28	30.66	3,207,332	+0.06(+0.19%)
Nov 03, 2016	30.66	31.12	30.47	30.60	3,072,503	+0.04(+0.13%)
Nov 02, 2016	30.71	31.17	29.87	30.57	4,871,596	-0.63(-2.03%)
Nov 01, 2016	32.29	32.52	30.66	31.20	7,085,690	-1.16(-3.58%)
Oct 31, 2016	33.54	33.62	32.06	32.36	4,694,179	-0.69(-2.09%)
Oct 28, 2016	33.98	34.41	32.99	33.05	4,213,885	-1.09(-3.20%)
Oct 27, 2016	33.54	34.69	33.23	34.14	5,558,933	+0.67(+2.00%)
Oct 26, 2016	35.24	35.29	31.96	33.47	11,719,637	-0.90(-2.62%)
Oct 25, 2016	34.29	34.78	34.21	34.37	4,476,375	-0.25(-0.72%)
Oct 24, 2016	35.43	35.60	34.14	34.62	3,521,258	-1.01(-2.82%)
Oct 21, 2016	36.60	36.62	35.50	35.62	4,086,516	-1.33(-3.60%)
Oct 20, 2016	36.24	37.08	35.94	36.95	2,869,293	+0.35(+0.97%)
Oct 19, 2016	36.41	37.17	36.23	36.60	3,985,946	+0.14(+0.39%)
Oct 18, 2016	36.90	36.90	35.86	36.46	2,695,028	+0.31(+0.85%)
Oct 17, 2016	36.25	36.67	35.46	36.15	4,157,814	-0.22(-0.61%)
Oct 14, 2016	37.76	37.83	36.34	36.37	4,367,069	-1.37(-3.63%)
Oct 13, 2016	36.27	38.22	36.21	37.74	7,022,318	+1.31(+3.60%)
Oct 12, 2016	36.67	36.85	36.22	36.43	3,782,074	-0.71(-1.91%)
Oct 11, 2016	37.42	37.61	36.81	37.14	3,960,568	-0.44(-1.17%)
Oct 10, 2016	37.89	38.50	37.52	37.58	5,351,835	-0.02(-0.05%)
Oct 07, 2016	37.49	37.78	36.99	37.60	7,422,172	+0.78(+2.11%)
Oct 06, 2016	37.47	37.68	36.45	36.82	3,866,397	-0.53(-1.41%)
Oct 05, 2016	37.60	37.76	36.57	37.35	4,829,717	-0.05(-0.13%)
Oct 04, 2016	37.58	37.58	36.88	37.39	3,411,193	-0.06(-0.15%)
Oct 03, 2016	37.15	37.59	36.84	37.45	3,769,591	+0.34(+0.93%)
Sep 30, 2016	36.27	37.14	35.83	37.11	4,618,951	+1.14(+3.17%)
Sep 29, 2016	36.69	37.03	35.58	35.97	4,448,819	-1.02(-2.74%)
Sep 28, 2016	35.86	37.35	35.20	36.98	6,413,282	+1.58(+4.46%)
Sep 27, 2016	36.35	36.35	35.19	35.40	4,558,372	-1.49(-4.05%)
Sep 26, 2016	36.87	37.65	36.70	36.90	3,617,900	+0.35(+0.97%)
Sep 23, 2016	36.70	37.44	35.83	36.54	4,813,595	-0.16(-0.44%)
Sep 22, 2016	37.01	37.38	36.22	36.70	4,803,959	+0.07(+0.18%)
Sep 21, 2016	35.67	36.70	35.38	36.64	8,758,762	+1.61(+4.59%)
Sep 20, 2016	35.94	36.13	35.03	35.03	7,424,264	-0.55(-1.53%)
Sep 19, 2016	36.39	36.39	35.42	35.57	5,846,600	-0.22(-0.62%)
Sep 16, 2016	36.26	36.76	35.38	35.80	16,080,985	-1.91(-5.05%)
Sep 15, 2016	37.62	38.36	36.92	37.70	4,766,397	+0.08(+0.20%)
Sep 14, 2016	39.41	40.25	37.40	37.62	5,991,250	-2.02(-5.10%)
Sep 13, 2016	40.70	40.97	39.52	39.64	5,305,685	-1.44(-3.49%)
Sep 12, 2016	40.19	41.20	39.74	41.08	3,440,305	+0.65(+1.61%)
Sep 09, 2016	40.80	41.73	40.43	40.43	3,038,215	-0.79(-1.93%)
Sep 08, 2016	39.67	41.43	39.60	41.22	4,117,725	+1.21(+3.01%)
Sep 07, 2016	40.68	40.68	39.57	40.02	2,437,814	+0.22(+0.55%)
Sep 06, 2016	38.72	39.93	38.56	39.80	2,592,658	+1.06(+2.74%)
Sep 02, 2016	37.83	38.74	38.74	38.74	2,855,709	+1.34(+3.58%)

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.