Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.67	34.14	33.67	33.99	2,495,389	+0.74(+2.22%)
Nov 29, 2016	33.66	33.76	33.22	33.25	2,399,455	-0.50(-1.49%)
Nov 28, 2016	34.22	34.32	33.71	33.75	1,744,649	-0.59(-1.72%)
Nov 25, 2016	34.19	34.35	33.98	34.34	786,774	+0.14(+0.40%)
Nov 23, 2016		34.21	34.21	34.21	0	-0.09(-0.28%)
Nov 22, 2016	34.72	34.73	34.28	34.30	1,342,485	-0.14(-0.40%)
Nov 21, 2016	34.53	34.72	34.31	34.44	1,695,001	+0.25(+0.73%)
Nov 18, 2016	34.21	34.45	34.13	34.19	2,922,064	-0.09(-0.26%)
Nov 17, 2016	34.49	34.54	34.19	34.28	1,530,384	-0.20(-0.58%)
Nov 16, 2016	34.53	34.75	34.47	34.48	1,988,247	-0.36(-1.04%)
Nov 15, 2016	35.40	35.51	34.72	34.84	1,711,006	-0.62(-1.74%)
Nov 14, 2016	35.33	35.67	35.23	35.46	1,490,422	+0.29(+0.82%)
Nov 11, 2016	35.48	35.88	35.02	35.17	2,076,945	-0.47(-1.31%)
Nov 10, 2016	34.28	35.88	34.25	35.63	4,009,021	+1.74(+5.13%)
Nov 09, 2016	32.94	34.23	32.75	33.89	2,736,040	+0.81(+2.45%)
Nov 08, 2016	32.77	33.12	32.56	33.08	2,375,464	+0.26(+0.79%)
Nov 07, 2016	32.86	33.08	32.74	32.82	2,986,103	+0.47(+1.44%)
Nov 04, 2016	31.95	32.78	31.95	32.36	1,397,419	+0.33(+1.02%)
Nov 03, 2016	32.02	32.11	31.82	32.03	2,012,732	+0.14(+0.43%)
Nov 02, 2016	32.50	32.50	31.85	31.89	2,728,390	-0.59(-1.82%)
Nov 01, 2016	32.61	32.75	32.12	32.49	2,642,061	-0.12(-0.38%)
Oct 31, 2016	32.81	33.05	32.48	32.61	3,119,709	-0.01(-0.04%)
Oct 28, 2016	32.59	32.86	32.39	32.62	2,371,648	+0.19(+0.58%)
Oct 27, 2016	32.80	32.83	32.40	32.43	1,566,755	-0.34(-1.03%)
Oct 26, 2016	32.74	33.26	32.67	32.77	2,116,976	-0.31(-0.93%)
Oct 25, 2016	34.28	34.30	32.54	33.08	3,954,046	-1.79(-5.12%)
Oct 24, 2016	34.86	35.09	34.66	34.86	1,406,685	+0.34(+0.98%)
Oct 21, 2016	34.07	34.60	33.94	34.53	1,349,520	+0.05(+0.15%)
Oct 20, 2016	34.69	34.90	34.34	34.47	1,683,995	-0.40(-1.14%)
Oct 19, 2016	34.96	35.21	34.46	34.87	1,268,899	-0.09(-0.25%)
Oct 18, 2016	35.15	35.16	34.64	34.96	1,875,821	+0.26(+0.75%)
Oct 17, 2016	34.58	34.79	34.41	34.70	1,918,944	+0.15(+0.44%)
Oct 14, 2016	34.86	35.00	34.44	34.55	1,410,614	-0.04(-0.12%)
Oct 13, 2016	34.66	34.68	34.13	34.59	1,345,619	-0.48(-1.36%)
Oct 12, 2016	34.98	35.20	34.67	35.06	1,354,918	+0.28(+0.79%)
Oct 11, 2016	34.92	35.21	34.48	34.79	2,279,507	-0.37(-1.05%)
Oct 10, 2016	35.63	35.81	35.16	35.16	1,223,117	-0.26(-0.75%)
Oct 07, 2016	36.32	36.32	35.26	35.42	1,477,052	-0.79(-2.18%)
Oct 06, 2016	36.37	36.58	35.92	36.21	2,022,557	-0.39(-1.06%)
Oct 05, 2016	36.68	37.08	36.58	36.60	2,397,918	+0.03(+0.08%)
Oct 04, 2016	37.70	37.87	36.47	36.57	2,949,261	-1.07(-2.84%)
Oct 03, 2016	37.44	37.75	37.38	37.64	2,184,803	-0.14(-0.37%)
Sep 30, 2016	37.10	38.08	37.08	37.78	2,419,998	+0.76(+2.05%)
Sep 29, 2016	37.10	37.45	36.92	37.02	2,719,672	-0.19(-0.52%)
Sep 28, 2016	36.51	37.30	36.35	37.22	3,251,531	+1.07(+2.96%)
Sep 27, 2016	35.67	36.17	35.48	36.15	1,688,317	+0.29(+0.80%)
Sep 26, 2016	35.73	35.99	35.55	35.86	1,427,299	-0.17(-0.47%)
Sep 23, 2016	36.37	36.46	35.98	36.03	2,155,243	-0.58(-1.59%)
Sep 22, 2016	36.15	37.10	36.12	36.61	3,290,002	+1.02(+2.88%)
Sep 21, 2016	35.29	35.63	35.23	35.59	2,124,319	+0.58(+1.65%)
Sep 20, 2016	35.35	35.38	35.00	35.01	1,055,844	-0.16(-0.47%)
Sep 19, 2016	35.21	35.42	35.06	35.18	1,630,343	+0.24(+0.69%)
Sep 16, 2016	34.49	34.95	34.23	34.93	5,691,515	+0.23(+0.66%)
Sep 15, 2016	34.62	34.85	34.41	34.71	3,684,098	+0.14(+0.39%)
Sep 14, 2016	34.54	34.74	34.28	34.57	2,606,300	-0.02(-0.05%)
Sep 13, 2016	35.14	35.32	34.49	34.59	2,698,248	-1.05(-2.94%)
Sep 12, 2016	34.92	35.73	34.76	35.63	2,331,713	+0.41(+1.17%)
Sep 09, 2016	36.19	36.20	35.22	35.22	3,586,099	-1.34(-3.67%)
Sep 08, 2016	37.06	37.06	36.49	36.56	3,160,277	-0.71(-1.91%)
Sep 07, 2016	37.36	37.52	37.11	37.28	1,589,395	-0.25(-0.67%)
Sep 06, 2016	37.79	38.31	37.39	37.53	2,255,869	-0.12(-0.33%)
Sep 02, 2016	37.50	37.65	37.65	37.65	1,622,947	+0.48(+1.28%)

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.