Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.72	36.30	35.33	35.48	2,392,277	+0.13(+0.36%)
Nov 29, 2016	35.95	36.31	35.27	35.35	2,513,790	-0.73(-2.03%)
Nov 28, 2016	36.74	36.83	35.83	36.08	1,605,747	-0.68(-1.86%)
Nov 25, 2016	36.83	36.89	36.57	36.76	543,848	+0.07(+0.19%)
Nov 23, 2016		36.70	36.70	36.70	0	+0.46(+1.27%)
Nov 22, 2016	36.13	36.75	35.98	36.24	2,835,534	+0.11(+0.30%)
Nov 21, 2016	36.09	36.36	35.56	36.13	2,017,199	+0.31(+0.87%)
Nov 18, 2016	36.25	36.72	35.75	35.82	2,635,755	-0.50(-1.37%)
Nov 17, 2016	36.64	36.92	36.19	36.32	2,333,861	-0.31(-0.85%)
Nov 16, 2016	36.17	36.81	35.92	36.63	3,332,591	-0.14(-0.37%)
Nov 15, 2016	35.37	37.06	35.24	36.76	4,651,761	+0.70(+1.95%)
Nov 14, 2016	31.17	36.30	29.72	36.06	9,516,343	+4.62(+14.68%)
Nov 11, 2016	31.30	31.49	30.87	31.45	2,590,123	+0.01(+0.03%)
Nov 10, 2016	31.08	32.41	31.06	31.44	3,025,680	+0.81(+2.64%)
Nov 09, 2016	29.22	31.34	28.88	30.63	4,476,163	+3.43(+12.59%)
Nov 08, 2016	26.77	27.51	26.46	27.20	1,043,508	+0.41(+1.53%)
Nov 07, 2016	26.92	27.02	26.61	26.79	635,369	+0.52(+1.97%)
Nov 04, 2016	26.44	26.71	26.01	26.27	625,815	-0.31(-1.18%)
Nov 03, 2016	26.54	26.66	26.09	26.59	807,893	+0.13(+0.48%)
Nov 02, 2016	26.64	27.08	26.40	26.46	636,317	-0.30(-1.13%)
Nov 01, 2016	27.41	27.41	26.54	26.76	885,040	-0.42(-1.54%)
Oct 31, 2016	27.28	27.32	26.99	27.18	1,123,552	-0.03(-0.11%)
Oct 28, 2016	26.74	27.58	26.74	27.21	845,822	+0.50(+1.86%)
Oct 27, 2016	26.94	27.01	26.52	26.71	1,094,777	-0.13(-0.47%)
Oct 26, 2016	26.18	27.04	26.12	26.84	1,328,553	+0.45(+1.70%)
Oct 25, 2016	26.56	26.56	25.82	26.39	1,417,714	-0.18(-0.66%)
Oct 24, 2016	26.71	26.91	26.42	26.57	1,111,742	+0.22(+0.85%)
Oct 21, 2016	26.35	26.66	25.92	26.34	2,271,975	-0.27(-1.03%)
Oct 20, 2016	26.99	27.20	26.61	26.61	1,309,829	-0.58(-2.12%)
Oct 19, 2016	27.36	27.37	26.90	27.19	578,459	-0.08(-0.29%)
Oct 18, 2016	27.62	27.66	27.26	27.27	910,962	+0.10(+0.36%)
Oct 17, 2016	27.32	27.38	26.83	27.17	1,019,651	+0.22(+0.83%)
Oct 14, 2016	27.39	27.42	26.89	26.95	676,687	-0.21(-0.79%)
Oct 13, 2016	26.84	27.27	26.67	27.16	799,685	-0.05(-0.18%)
Oct 12, 2016	27.13	27.33	26.86	27.21	2,436,796	+0.06(+0.22%)
Oct 11, 2016	27.89	28.01	27.15	27.15	1,426,107	-1.01(-3.57%)
Oct 10, 2016	28.05	28.61	28.16	28.16	1,091,663	+0.11(+0.38%)
Oct 07, 2016	28.52	28.62	28.04	28.05	745,694	-0.55(-1.91%)
Oct 06, 2016	28.71	28.72	28.28	28.60	1,113,257	-0.25(-0.88%)
Oct 05, 2016	28.76	28.96	28.65	28.85	873,929	+0.41(+1.44%)
Oct 04, 2016	29.08	29.28	28.41	28.44	1,011,543	-0.56(-1.92%)
Oct 03, 2016	28.88	29.11	28.66	29.00	839,488	-0.02(-0.07%)
Sep 30, 2016	28.85	29.19	28.65	29.02	1,280,738	+0.30(+1.05%)
Sep 29, 2016	28.76	29.05	28.60	28.71	934,126	-0.06(-0.20%)
Sep 28, 2016	28.28	28.82	28.06	28.77	1,319,889	+0.55(+1.94%)
Sep 27, 2016	27.53	28.25	27.53	28.23	994,014	-0.05(-0.17%)
Sep 26, 2016	27.61	28.63	27.55	28.27	1,084,880	+0.42(+1.51%)
Sep 23, 2016	27.98	28.53	27.84	27.85	1,154,813	-0.21(-0.76%)
Sep 22, 2016	27.90	28.11	27.70	28.07	955,838	+0.58(+2.09%)
Sep 21, 2016	27.04	27.53	26.90	27.49	1,596,284	+0.56(+2.07%)
Sep 20, 2016	27.61	27.70	26.93	26.94	1,064,172	-0.58(-2.09%)
Sep 19, 2016	27.43	27.84	27.40	27.51	635,778	+0.27(+1.00%)
Sep 16, 2016	27.17	27.41	26.99	27.24	1,221,579	-0.38(-1.38%)
Sep 15, 2016	27.31	27.76	27.31	27.62	695,026	+0.21(+0.78%)
Sep 14, 2016	27.57	27.71	27.17	27.41	1,753,929	-0.29(-1.06%)
Sep 13, 2016	28.01	28.17	27.42	27.70	1,397,154	-0.67(-2.37%)
Sep 12, 2016	27.78	28.61	27.78	28.37	1,126,092	+0.21(+0.73%)
Sep 09, 2016	29.14	29.20	28.12	28.17	1,028,821	-1.25(-4.25%)
Sep 08, 2016	29.64	29.91	29.38	29.42	947,245	-0.24(-0.82%)
Sep 07, 2016	29.53	29.78	29.04	29.66	865,240	-0.03(-0.10%)
Sep 06, 2016	30.01	30.18	29.49	29.69	799,154	-0.23(-0.78%)
Sep 02, 2016	30.02	29.92	29.92	29.92	762,317	+0.21(+0.72%)

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.