Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.48	34.81	33.89	34.01	4,166,913	+0.18(+0.53%)
Nov 29, 2016	34.00	34.37	33.47	33.83	3,404,191	-0.83(-2.39%)
Nov 28, 2016	34.53	35.67	34.53	34.66	3,084,809	-0.18(-0.52%)
Nov 25, 2016	34.80	35.04	34.28	34.84	1,705,559	-0.18(-0.51%)
Nov 24, 2016	35.00	35.51	34.97	35.02	1,401,694	+0.11(+0.32%)
Nov 23, 2016	34.25	35.37	33.35	34.91	4,088,104	+0.58(+1.69%)
Nov 22, 2016	32.30	34.42	32.30	34.33	4,952,800	+2.33(+7.28%)
Nov 21, 2016	31.48	32.00	31.48	32.00	2,994,145	+1.20(+3.90%)
Nov 18, 2016	31.05	31.10	30.18	30.80	2,931,970	-0.65(-2.07%)
Nov 17, 2016	32.00	32.21	31.18	31.45	3,961,622	+0.01(+0.03%)
Nov 16, 2016	30.75	31.50	30.66	31.44	3,834,920	+0.31(+1.00%)
Nov 15, 2016	30.51	31.31	29.76	31.13	3,876,666	+0.12(+0.39%)
Nov 14, 2016	30.60	31.10	30.13	31.01	3,572,353	+0.47(+1.54%)
Nov 11, 2016	30.47	30.67	28.45	30.54	5,445,575	+0.61(+2.04%)
Nov 10, 2016		30.77	29.36	29.93	4,868,129	+0.06(+0.20%)
Nov 09, 2016	30.18	30.87	29.31	29.87	4,898,879	+0.14(+0.47%)
Nov 08, 2016	29.12	30.00	28.91	29.73	3,986,928	+0.75(+2.59%)
Nov 07, 2016	28.96	29.28	28.83	28.98	2,920,897	+0.82(+2.91%)
Nov 04, 2016	28.00	28.59	27.55	28.16	2,618,528	-0.07(-0.25%)
Nov 03, 2016	27.79	28.78	27.79	28.23	4,062,125	+0.60(+2.17%)
Nov 02, 2016	28.84	29.03	27.60	27.63	4,035,924	-1.35(-4.66%)
Nov 01, 2016	29.39	29.58	28.71	28.98	4,325,555	+0.02(+0.07%)
Oct 31, 2016	28.45	29.09	28.23	28.96	3,963,968	+0.75(+2.66%)
Oct 28, 2016	28.07	28.59	28.05	28.21	4,244,659	+0.27(+0.97%)
Oct 27, 2016	28.60	28.80	26.44	27.94	6,247,515	-0.20(-0.71%)
Oct 26, 2016	27.90	28.48	27.76	28.14	4,473,145	-0.01(-0.04%)
Oct 25, 2016	27.85	28.91	27.54	28.15	5,830,747	+0.69(+2.51%)
Oct 24, 2016	27.53	27.98	26.89	27.46	3,348,892	+0.15(+0.55%)
Oct 21, 2016	26.95	27.45	26.77	27.31	3,269,852	+0.42(+1.56%)
Oct 20, 2016	26.35	26.90	26.26	26.89	3,578,975	+0.30(+1.13%)
Oct 19, 2016	27.21	27.28	26.08	26.59	6,139,595	-0.51(-1.88%)
Oct 18, 2016	26.10	27.32	26.00	27.10	5,809,996	+1.54(+6.03%)
Oct 17, 2016	25.25	25.92	25.16	25.56	4,830,482	+0.90(+3.65%)
Oct 14, 2016	24.36	24.85	24.20	24.66	4,612,699	+0.74(+3.09%)
Oct 13, 2016	24.04	24.28	23.29	23.92	5,212,161	-0.82(-3.31%)
Oct 12, 2016	24.32	25.02	24.23	24.74	5,485,883	+0.47(+1.94%)
Oct 11, 2016	24.20	24.62	23.91	24.27	4,284,975	+1.03(+4.43%)
Oct 07, 2016		23.24	23.24	23.24	0	+0.55(+2.42%)
Oct 06, 2016	23.22	23.72	22.42	22.69	4,281,682	-0.79(-3.36%)
Oct 05, 2016	23.00	23.94	22.79	23.48	5,259,300	+0.91(+4.03%)
Oct 04, 2016	23.61	23.82	22.38	22.57	4,636,223	-1.00(-4.24%)
Oct 03, 2016	24.00	24.00	23.27	23.57	3,026,583	-0.08(-0.34%)
Sep 30, 2016	24.84	24.85	23.64	23.65	4,902,247	-0.94(-3.82%)
Sep 29, 2016	24.69	24.88	24.32	24.59	4,272,864	-0.14(-0.57%)
Sep 28, 2016	24.49	24.89	23.91	24.73	4,324,714	+0.57(+2.36%)
Sep 27, 2016	24.12	24.46	23.65	24.16	3,819,290	-0.30(-1.23%)
Sep 26, 2016	23.94	24.60	23.79	24.46	4,254,197	+0.51(+2.13%)
Sep 23, 2016	22.65	24.11	22.57	23.95	6,804,796	+1.68(+7.54%)
Sep 22, 2016	24.60	24.80	22.23	22.27	6,025,986	-1.92(-7.94%)
Sep 21, 2016	23.79	24.25	23.41	24.19	3,833,178	+0.58(+2.46%)
Sep 20, 2016	23.80	24.10	23.48	23.61	3,451,452	-0.11(-0.46%)
Sep 19, 2016	24.50	24.80	23.51	23.72	5,634,036	-0.39(-1.62%)
Sep 16, 2016	23.85	24.27	23.61	24.11	5,910,742	+0.13(+0.54%)
Sep 15, 2016	23.21	24.30	23.00	23.98	7,799,241	+1.21(+5.31%)
Sep 14, 2016	21.71	22.85	21.68	22.77	7,997,489	+1.50(+7.05%)
Sep 13, 2016	21.49	21.80	20.90	21.27	4,508,826	-0.48(-2.21%)
Sep 12, 2016	20.50	21.91	20.42	21.75	4,878,135	+0.64(+3.03%)
Sep 09, 2016	21.75	21.97	20.90	21.11	3,872,263	-0.79(-3.61%)
Sep 08, 2016	22.00	22.33	21.64	21.90	5,702,493	-0.17(-0.77%)
Sep 07, 2016	22.51	22.75	21.76	22.07	5,075,728	-0.93(-4.04%)
Sep 06, 2016	22.30	23.00	22.27	23.00	5,157,844	+0.91(+4.12%)
Sep 02, 2016		22.09	22.09	22.09	0	+0.48(+2.22%)

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.