Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.18	34.35	34.09	34.23	7,113,065	+0.60(+1.78%)
Nov 29, 2016	33.60	33.85	33.52	33.63	4,310,936	+0.12(+0.37%)
Nov 28, 2016	33.86	34.07	33.42	33.51	4,638,617	-0.61(-1.78%)
Nov 25, 2016	34.11	34.15	33.97	34.12	836,125	+0.05(+0.15%)
Nov 23, 2016		34.07	34.07	34.07	0	+0.18(+0.54%)
Nov 22, 2016	33.77	33.97	33.65	33.88	5,168,932	+0.19(+0.57%)
Nov 21, 2016	33.77	33.80	33.45	33.69	4,257,955	+0.07(+0.22%)
Nov 18, 2016	33.52	33.68	33.31	33.62	2,806,011	+0.20(+0.60%)
Nov 17, 2016	33.07	33.47	32.87	33.42	7,300,600	+0.44(+1.34%)
Nov 16, 2016	33.04	33.18	32.85	32.98	4,862,365	-0.47(-1.39%)
Nov 15, 2016	32.86	33.47	32.49	33.44	10,222,522	+0.17(+0.50%)
Nov 14, 2016	32.85	33.80	32.75	33.28	15,557,451	+0.88(+2.72%)
Nov 11, 2016	31.67	32.46	31.62	32.39	8,215,719	+0.59(+1.86%)
Nov 10, 2016	31.03	32.16	31.02	31.80	14,666,322	+1.24(+4.06%)
Nov 09, 2016	29.76	30.77	29.41	30.56	18,533,526	+1.50(+5.15%)
Nov 08, 2016	28.97	29.22	28.76	29.07	1,857,608	-0.12(-0.43%)
Nov 07, 2016	28.97	29.20	28.88	29.19	8,362,178	+0.83(+2.93%)
Nov 04, 2016	28.40	28.67	28.12	28.36	2,722,711	+0.04(+0.15%)
Nov 03, 2016	28.37	28.61	28.27	28.32	2,147,555	+0.01(+0.03%)
Nov 02, 2016	28.62	28.71	28.18	28.31	3,805,989	-0.47(-1.62%)
Nov 01, 2016	28.95	29.06	28.45	28.77	4,855,101	-0.07(-0.23%)
Oct 31, 2016	28.85	28.96	28.77	28.84	2,014,330	+0.07(+0.26%)
Oct 28, 2016	29.10	29.10	28.62	28.77	4,169,259	-0.27(-0.95%)
Oct 27, 2016	29.04	29.17	28.86	29.04	2,500,531	+0.13(+0.46%)
Oct 26, 2016	28.66	29.01	28.58	28.91	3,462,784	+0.19(+0.67%)
Oct 25, 2016	28.77	28.94	28.65	28.72	1,395,019	-0.12(-0.43%)
Oct 24, 2016	28.77	28.96	28.75	28.84	2,413,890	+0.22(+0.76%)
Oct 21, 2016	28.35	28.64	28.28	28.62	1,775,074	+0.11(+0.38%)
Oct 20, 2016	28.36	28.69	28.33	28.52	2,195,432	+0.03(+0.12%)
Oct 19, 2016	28.07	28.55	28.05	28.48	2,079,013	+0.50(+1.78%)
Oct 18, 2016	27.91	28.05	27.71	27.98	1,606,832	+0.36(+1.29%)
Oct 17, 2016	27.82	27.89	27.56	27.63	4,375,067	-0.14(-0.51%)
Oct 14, 2016	27.98	28.12	27.69	27.77	5,539,639	+0.13(+0.48%)
Oct 13, 2016	28.02	28.02	27.35	27.64	4,570,640	-0.62(-2.21%)
Oct 12, 2016	28.35	28.48	28.24	28.26	3,503,379	-0.03(-0.12%)
Oct 11, 2016	28.58	28.72	28.14	28.29	4,896,580	-0.31(-1.08%)
Oct 10, 2016	28.67	28.77	28.57	28.60	2,531,855	+0.13(+0.47%)
Oct 07, 2016	28.28	28.57	28.18	28.47	2,735,441	+0.02(+0.06%)
Oct 06, 2016	28.48	28.58	28.26	28.45	4,572,295	+0.02(+0.09%)
Oct 05, 2016	28.04	28.58	27.99	28.43	7,071,178	+0.52(+1.88%)
Oct 04, 2016	27.68	28.11	27.64	27.90	3,353,508	+0.26(+0.93%)
Oct 03, 2016	27.69	27.84	27.54	27.64	3,028,286	-0.12(-0.45%)
Sep 30, 2016	27.48	27.91	27.38	27.77	3,198,518	+0.40(+1.46%)
Sep 29, 2016	27.76	27.95	27.24	27.37	6,687,328	-0.41(-1.47%)
Sep 28, 2016	27.63	27.78	27.38	27.78	3,716,882	+0.28(+1.03%)
Sep 27, 2016	27.12	27.49	27.04	27.49	3,635,129	+0.23(+0.85%)
Sep 26, 2016	27.59	27.68	27.22	27.26	3,612,289	-0.57(-2.06%)
Sep 23, 2016	27.70	28.04	27.70	27.83	1,815,364	+0.00(+0.00%)
Sep 22, 2016	27.78	27.88	27.71	27.83	1,800,347	+0.17(+0.60%)
Sep 21, 2016	27.64	27.80	27.43	27.67	5,713,947	+0.15(+0.54%)
Sep 20, 2016	27.84	27.84	27.49	27.52	3,221,410	-0.03(-0.09%)
Sep 19, 2016	27.47	27.81	27.43	27.54	2,103,677	+0.07(+0.27%)
Sep 16, 2016	27.46	27.58	27.33	27.47	6,041,315	-0.24(-0.88%)
Sep 15, 2016	27.47	27.76	27.37	27.71	3,269,429	+0.22(+0.78%)
Sep 14, 2016	27.75	27.81	27.45	27.50	3,687,957	-0.20(-0.72%)
Sep 13, 2016	27.74	27.80	27.37	27.70	6,061,319	-0.41(-1.47%)
Sep 12, 2016	27.66	28.16	27.47	28.11	4,817,930	+0.17(+0.62%)
Sep 09, 2016	28.14	28.29	27.91	27.94	5,982,150	-0.23(-0.82%)
Sep 08, 2016	28.13	28.23	27.97	28.17	2,562,814	+0.11(+0.38%)
Sep 07, 2016	27.87	28.07	27.74	28.06	5,099,780	+0.17(+0.59%)
Sep 06, 2016	28.34	28.45	27.78	27.89	10,214,933	-0.46(-1.61%)
Sep 02, 2016	28.12	28.35	28.35	28.35	2,213,685	+0.22(+0.79%)

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.