Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.00	31.40	30.67	30.80	5,201,131	-0.10(-0.32%)
Nov 29, 2016	31.18	31.53	30.67	30.90	4,957,606	-0.27(-0.87%)
Nov 28, 2016	30.63	31.65	30.25	31.17	10,077,664	+0.57(+1.86%)
Nov 25, 2016	30.77	31.00	30.52	30.60	1,885,893	-0.11(-0.36%)
Nov 23, 2016		30.71	30.71	30.71	0	-0.12(-0.39%)
Nov 22, 2016	30.95	30.99	30.45	30.83	4,819,980	-0.04(-0.13%)
Nov 21, 2016	30.98	31.29	30.61	30.87	5,277,931	-0.08(-0.26%)
Nov 18, 2016	32.40	32.46	30.45	30.95	9,618,386	-1.36(-4.21%)
Nov 17, 2016	32.31	32.51	31.93	32.31	3,336,098	+0.21(+0.65%)
Nov 16, 2016	31.93	32.56	31.66	32.10	5,001,145	+0.16(+0.50%)
Nov 15, 2016	31.23	32.19	31.01	31.94	5,204,775	+0.77(+2.47%)
Nov 14, 2016	31.99	32.13	31.05	31.17	6,213,402	-0.65(-2.04%)
Nov 11, 2016	31.54	31.99	31.33	31.82	4,070,686	+0.25(+0.79%)
Nov 10, 2016	32.08	32.61	31.33	31.57	5,213,264	-0.02(-0.06%)
Nov 09, 2016	30.49	31.84	30.31	31.59	6,646,752	+0.26(+0.83%)
Nov 08, 2016	31.30	31.58	31.07	31.33	3,915,915	+0.07(+0.22%)
Nov 07, 2016	31.29	31.39	31.05	31.26	4,237,835	+0.46(+1.49%)
Nov 04, 2016	30.32	30.99	30.30	30.80	5,631,531	+0.50(+1.65%)
Nov 03, 2016	30.83	30.90	30.17	30.30	5,458,454	-0.49(-1.59%)
Nov 02, 2016	30.41	31.43	30.21	30.79	9,235,855	+0.27(+0.88%)
Nov 01, 2016	31.26	31.39	30.06	30.52	8,032,659	-0.58(-1.86%)
Oct 31, 2016	30.72	31.30	30.57	31.10	8,174,552	+0.16(+0.52%)
Oct 28, 2016	31.45	31.54	30.81	30.94	9,243,320	-0.46(-1.46%)
Oct 27, 2016	32.05	32.08	30.63	31.40	16,332,475	-0.41(-1.29%)
Oct 26, 2016	32.89	32.82	31.72	31.81	25,674,736	-1.08(-3.28%)
Oct 25, 2016	32.67	33.64	32.25	32.89	58,148,536	-5.01(-13.22%)
Oct 24, 2016	38.11	38.38	37.65	37.90	5,212,232	-0.04(-0.11%)
Oct 21, 2016	38.24	38.24	37.72	37.94	3,831,478	-0.47(-1.22%)
Oct 20, 2016	38.49	38.80	38.06	38.41	3,744,163	-0.41(-1.06%)
Oct 19, 2016	38.36	39.12	38.33	38.82	3,087,400	+0.52(+1.36%)
Oct 18, 2016	38.10	38.50	37.93	38.30	3,541,168	+0.67(+1.78%)
Oct 17, 2016	38.45	38.48	37.54	37.63	2,826,275	-0.86(-2.23%)
Oct 14, 2016	38.94	39.20	38.35	38.49	3,270,384	+0.31(+0.81%)
Oct 13, 2016	38.11	38.24	37.47	38.18	3,031,731	-0.34(-0.88%)
Oct 12, 2016	38.10	38.80	38.00	38.52	2,773,213	+0.40(+1.05%)
Oct 11, 2016	38.34	38.79	37.98	38.12	3,523,510	-0.16(-0.42%)
Oct 10, 2016	38.52	38.58	38.19	38.28	3,154,838	+0.50(+1.32%)
Oct 07, 2016	37.99	38.14	37.61	37.78	2,396,576	-0.04(-0.11%)
Oct 06, 2016	38.35	38.39	37.40	37.82	4,433,559	-0.59(-1.54%)
Oct 05, 2016	38.58	38.89	38.24	38.41	3,160,357	-0.08(-0.21%)
Oct 04, 2016	38.68	38.81	38.25	38.49	2,649,480	-0.14(-0.36%)
Oct 03, 2016	38.81	38.81	38.17	38.63	2,640,753	-0.05(-0.13%)
Sep 30, 2016	38.91	39.02	38.57	38.68	3,731,045	+0.08(+0.21%)
Sep 29, 2016	39.39	39.92	38.60	38.60	3,254,423	-0.78(-1.98%)
Sep 28, 2016	39.59	40.02	39.12	39.38	3,762,300	+0.19(+0.48%)
Sep 27, 2016	38.44	39.22	38.20	39.19	3,649,865	+0.59(+1.53%)
Sep 26, 2016	39.20	39.30	38.40	38.60	4,201,008	-0.85(-2.15%)
Sep 23, 2016	39.94	40.14	39.33	39.45	3,365,546	-0.45(-1.13%)
Sep 22, 2016	39.81	40.09	39.54	39.90	3,345,365	+0.29(+0.73%)
Sep 21, 2016	38.68	39.83	38.52	39.61	4,027,879	+1.00(+2.59%)
Sep 20, 2016	38.90	39.00	38.53	38.61	2,255,243	-0.13(-0.34%)
Sep 19, 2016	39.18	39.22	38.53	38.74	3,982,690	-0.17(-0.44%)
Sep 16, 2016	38.48	39.17	38.29	38.91	3,530,527	+0.35(+0.91%)
Sep 15, 2016	38.18	38.63	37.72	38.56	3,700,486	+0.31(+0.81%)
Sep 14, 2016	38.21	38.84	38.00	38.25	3,272,721	-0.08(-0.21%)
Sep 13, 2016	38.91	39.09	37.94	38.33	3,845,071	-0.93(-2.37%)
Sep 12, 2016	38.22	39.35	38.08	39.26	3,744,456	+0.90(+2.35%)
Sep 09, 2016	39.10	39.33	38.35	38.36	3,295,211	-0.99(-2.52%)
Sep 08, 2016	39.70	40.15	39.13	39.35	4,178,978	-0.57(-1.43%)
Sep 07, 2016	39.23	40.00	38.87	39.92	6,253,062	+0.99(+2.54%)
Sep 06, 2016	38.81	39.29	38.44	38.93	6,317,016	+0.37(+0.96%)
Sep 02, 2016	39.70	38.56	38.56	38.56	6,595,200	-1.19(-2.99%)

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.