Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.71	35.20	34.70	35.01	4,358,301	+0.37(+1.08%)
Nov 29, 2016	35.01	35.02	34.51	34.64	3,956,411	-0.28(-0.79%)
Nov 28, 2016	35.23	35.38	34.81	34.91	3,537,126	-0.36(-1.01%)
Nov 25, 2016	35.20	35.28	35.02	35.27	2,193,988	+0.24(+0.69%)
Nov 23, 2016		35.02	35.02	35.02	0	-0.21(-0.60%)
Nov 22, 2016	35.52	35.57	34.99	35.23	3,375,613	-0.11(-0.32%)
Nov 21, 2016	35.22	35.61	35.13	35.35	3,368,390	+0.13(+0.37%)
Nov 18, 2016	34.76	35.32	34.76	35.22	4,062,571	+0.40(+1.14%)
Nov 17, 2016	35.05	35.11	34.63	34.82	4,439,922	-0.21(-0.60%)
Nov 16, 2016	35.37	35.37	34.63	35.03	4,242,923	-0.19(-0.53%)
Nov 15, 2016	34.71	35.24	34.70	35.22	5,300,911	+0.49(+1.42%)
Nov 14, 2016	33.67	34.80	33.56	34.72	6,346,935	+1.17(+3.50%)
Nov 11, 2016	35.03	35.21	33.45	33.55	8,712,368	-2.77(-7.64%)
Nov 10, 2016	37.32	37.44	36.22	36.32	4,925,287	-0.88(-2.38%)
Nov 09, 2016	37.66	37.72	36.24	37.21	6,682,496	-1.16(-3.02%)
Nov 08, 2016	37.75	38.49	37.73	38.37	3,895,619	+0.54(+1.42%)
Nov 07, 2016	38.16	38.26	37.73	37.83	4,261,254	+0.10(+0.28%)
Nov 04, 2016	38.09	38.23	37.70	37.72	3,487,765	-0.41(-1.08%)
Nov 03, 2016	37.83	38.49	37.83	38.13	5,443,554	+0.14(+0.36%)
Nov 02, 2016	37.59	38.49	37.51	38.00	7,737,845	+0.41(+1.09%)
Nov 01, 2016	36.48	38.06	36.46	37.59	12,072,485	+2.56(+7.30%)
Oct 31, 2016	35.13	35.54	34.98	35.03	4,810,221	-0.02(-0.05%)
Oct 28, 2016	34.71	35.34	34.65	35.05	3,269,471	+0.41(+1.18%)
Oct 27, 2016	34.87	34.91	34.38	34.64	2,682,521	-0.16(-0.46%)
Oct 26, 2016	34.10	34.93	34.02	34.80	3,552,729	+0.60(+1.76%)
Oct 25, 2016	34.27	34.43	34.07	34.19	2,337,808	+0.02(+0.05%)
Oct 24, 2016	34.25	34.55	34.06	34.18	1,647,225	+0.15(+0.45%)
Oct 21, 2016	33.70	34.11	33.45	34.02	2,141,523	+0.11(+0.33%)
Oct 20, 2016	33.86	34.18	33.75	33.91	2,543,329	-0.03(-0.09%)
Oct 19, 2016	33.73	33.98	33.36	33.94	2,235,900	+0.19(+0.57%)
Oct 18, 2016	33.96	34.07	33.74	33.75	2,666,357	+0.10(+0.31%)
Oct 17, 2016	33.87	34.00	33.59	33.65	2,555,711	-0.23(-0.66%)
Oct 14, 2016	34.10	34.45	33.87	33.87	2,226,486	-0.10(-0.28%)
Oct 13, 2016	33.73	34.19	33.47	33.97	2,681,125	-0.11(-0.33%)
Oct 12, 2016	34.02	34.29	33.85	34.08	2,268,454	+0.04(+0.12%)
Oct 11, 2016	34.71	34.80	33.82	34.04	2,881,377	-0.75(-2.15%)
Oct 10, 2016	34.50	34.83	34.45	34.79	2,345,669	+0.50(+1.45%)
Oct 07, 2016	34.73	34.78	34.16	34.29	2,217,083	-0.41(-1.18%)
Oct 06, 2016	34.63	34.94	34.60	34.70	3,027,278	-0.09(-0.25%)
Oct 05, 2016	34.40	34.94	34.30	34.79	3,270,832	+0.39(+1.12%)
Oct 04, 2016	34.41	34.98	34.33	34.40	4,158,772	-0.09(-0.26%)
Oct 03, 2016	33.75	34.55	33.73	34.49	3,762,035	+0.59(+1.73%)
Sep 30, 2016	33.53	34.08	33.44	33.90	3,537,989	+0.51(+1.54%)
Sep 29, 2016	33.61	33.90	33.26	33.39	2,668,580	-0.26(-0.76%)
Sep 28, 2016	33.68	33.86	33.30	33.65	3,294,738	-0.03(-0.10%)
Sep 27, 2016	33.49	33.69	33.25	33.68	2,940,072	-0.01(-0.02%)
Sep 26, 2016	33.99	34.02	33.66	33.69	1,915,703	-0.46(-1.34%)
Sep 23, 2016	34.38	34.51	34.14	34.14	2,333,548	-0.41(-1.19%)
Sep 22, 2016	34.64	34.83	34.39	34.55	3,849,440	+0.14(+0.40%)
Sep 21, 2016	34.02	34.58	34.02	34.42	3,821,181	+0.53(+1.57%)
Sep 20, 2016	34.08	34.08	33.72	33.89	2,961,719	-0.02(-0.07%)
Sep 19, 2016	33.97	34.17	33.86	33.91	1,998,515	+0.12(+0.36%)
Sep 16, 2016	33.76	33.82	33.55	33.79	3,862,701	-0.20(-0.59%)
Sep 15, 2016	33.72	34.06	33.57	33.99	2,816,556	+0.24(+0.71%)
Sep 14, 2016	33.81	34.17	33.58	33.75	3,336,056	-0.02(-0.05%)
Sep 13, 2016	34.30	34.36	33.69	33.77	3,350,312	-0.77(-2.23%)
Sep 12, 2016	33.69	34.63	33.40	34.54	3,257,667	+0.76(+2.24%)
Sep 09, 2016	34.43	34.53	33.78	33.78	3,841,298	-0.98(-2.82%)
Sep 08, 2016	35.27	35.29	34.71	34.76	3,509,921	-0.63(-1.77%)
Sep 07, 2016	35.18	35.41	35.10	35.39	2,547,630	+0.06(+0.18%)
Sep 06, 2016	35.25	35.38	34.96	35.33	2,078,891	+0.10(+0.27%)
Sep 02, 2016	34.87	35.23	35.23	35.23	2,501,566	+0.55(+1.58%)

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.