Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.01	36.79	34.01	36.07	8,305,339	+3.30(+10.07%)
Nov 29, 2016	32.30	33.02	32.06	32.77	4,385,731	-0.20(-0.60%)
Nov 28, 2016	34.26	34.49	32.91	32.97	3,163,059	-1.01(-2.98%)
Nov 25, 2016	34.07	34.18	33.67	33.98	1,159,424	-0.26(-0.75%)
Nov 23, 2016		34.24	34.24	34.24	0	+0.43(+1.29%)
Nov 22, 2016	34.39	34.45	33.00	33.81	4,788,040	-0.51(-1.49%)
Nov 21, 2016	33.96	34.33	33.80	34.32	4,529,357	+1.23(+3.71%)
Nov 18, 2016	33.40	33.72	32.99	33.09	7,105,724	-0.32(-0.96%)
Nov 17, 2016	34.96	35.14	33.29	33.41	7,731,670	-1.20(-3.47%)
Nov 16, 2016	35.36	35.83	34.55	34.61	6,667,273	-0.81(-2.30%)
Nov 15, 2016	34.70	35.78	34.67	35.42	7,403,960	+1.30(+3.79%)
Nov 14, 2016	34.00	34.20	33.00	34.13	5,607,201	-0.05(-0.14%)
Nov 11, 2016	34.99	35.22	34.15	34.17	3,564,798	-1.11(-3.14%)
Nov 10, 2016	35.10	35.73	34.86	35.28	3,482,848	-0.25(-0.69%)
Nov 09, 2016	35.46	36.02	34.98	35.53	3,766,483	+0.15(+0.43%)
Nov 08, 2016	35.24	35.81	34.98	35.37	2,647,727	-0.06(-0.16%)
Nov 07, 2016	35.63	35.71	35.07	35.43	3,117,629	+0.38(+1.08%)
Nov 04, 2016	35.16	35.64	34.67	35.05	4,441,055	-0.23(-0.64%)
Nov 03, 2016	34.87	35.38	34.41	35.28	4,233,709	+0.54(+1.55%)
Nov 02, 2016	33.51	35.12	33.49	34.74	7,119,277	+1.60(+4.84%)
Nov 01, 2016	32.83	33.19	32.28	33.14	6,163,816	+0.64(+1.97%)
Oct 31, 2016	33.36	33.44	32.35	32.50	4,380,084	-0.97(-2.90%)
Oct 28, 2016	33.76	34.02	32.97	33.47	3,473,427	-0.36(-1.06%)
Oct 27, 2016	33.32	34.24	33.05	33.83	4,020,231	+0.71(+2.13%)
Oct 26, 2016	31.82	33.25	31.82	33.12	4,979,038	+0.80(+2.48%)
Oct 25, 2016	33.17	33.54	32.30	32.32	2,610,238	-1.04(-3.11%)
Oct 24, 2016	33.67	33.88	32.94	33.36	2,444,457	-0.34(-1.01%)
Oct 21, 2016	33.58	33.92	33.40	33.69	2,602,196	-0.17(-0.50%)
Oct 20, 2016	33.51	34.28	33.28	33.86	3,386,143	+0.01(+0.03%)
Oct 19, 2016	33.37	34.54	33.35	33.85	3,528,908	+0.77(+2.34%)
Oct 18, 2016	33.75	33.75	32.98	33.08	2,340,700	-0.17(-0.51%)
Oct 17, 2016	33.08	33.39	32.82	33.25	2,409,275	+0.08(+0.26%)
Oct 14, 2016	33.75	33.93	33.10	33.17	3,585,703	-0.25(-0.76%)
Oct 13, 2016	33.19	33.76	33.00	33.42	2,773,568	-0.13(-0.39%)
Oct 12, 2016	33.53	33.76	33.18	33.55	2,524,082	-0.14(-0.42%)
Oct 11, 2016	33.88	34.17	33.50	33.69	5,354,661	-0.28(-0.83%)
Oct 10, 2016	33.62	34.15	33.62	33.98	2,483,418	+0.66(+1.98%)
Oct 07, 2016	33.51	33.73	33.23	33.32	1,760,217	-0.25(-0.73%)
Oct 06, 2016	34.32	34.40	33.38	33.56	3,575,270	-0.57(-1.66%)
Oct 05, 2016	34.07	34.43	33.75	34.13	3,784,770	+0.60(+1.80%)
Oct 04, 2016	34.18	34.19	33.40	33.52	2,014,419	-0.50(-1.47%)
Oct 03, 2016	33.85	34.09	33.24	34.02	2,562,661	+0.33(+0.98%)
Sep 30, 2016	33.81	33.97	33.25	33.69	2,648,646	+0.18(+0.53%)
Sep 29, 2016	32.79	33.92	32.76	33.52	5,789,163	+0.80(+2.45%)
Sep 28, 2016	31.46	32.77	30.88	32.71	5,358,575	+1.42(+4.55%)
Sep 27, 2016	31.21	31.39	30.91	31.29	3,420,153	-0.41(-1.28%)
Sep 26, 2016	31.70	32.36	31.58	31.70	3,331,315	+0.57(+1.82%)
Sep 23, 2016	31.86	31.98	30.89	31.13	2,845,982	-0.95(-2.97%)
Sep 22, 2016	32.52	32.69	31.80	32.08	2,667,084	+0.10(+0.32%)
Sep 21, 2016	31.58	32.04	31.39	31.98	3,433,632	+0.77(+2.48%)
Sep 20, 2016	31.50	31.59	31.13	31.21	2,322,045	-0.41(-1.31%)
Sep 19, 2016	32.15	32.27	31.34	31.62	3,112,328	-0.25(-0.77%)
Sep 16, 2016	31.37	31.94	31.37	31.87	4,246,355	-0.11(-0.35%)
Sep 15, 2016	32.09	32.60	31.93	31.98	3,045,739	+0.05(+0.15%)
Sep 14, 2016	32.59	32.98	31.76	31.93	3,539,563	-0.83(-2.53%)
Sep 13, 2016	33.93	33.98	32.57	32.76	4,056,245	-1.78(-5.16%)
Sep 12, 2016	33.80	34.76	33.44	34.54	3,785,021	+0.53(+1.55%)
Sep 09, 2016	34.74	35.12	34.02	34.02	4,360,797	-1.10(-3.14%)
Sep 08, 2016	33.84	35.35	33.75	35.12	5,168,435	+1.62(+4.84%)
Sep 07, 2016	33.22	33.64	33.06	33.50	3,820,200	+0.44(+1.34%)
Sep 06, 2016	32.39	33.05	32.27	33.05	4,576,333	+0.76(+2.37%)
Sep 02, 2016	32.28	32.29	32.29	32.29	7,499,401	+0.38(+1.18%)

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.