Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.97	35.97	34.86	34.88	1,227,950	-1.20(-3.32%)
Nov 29, 2016	35.62	36.32	35.48	36.08	1,016,722	+0.42(+1.18%)
Nov 28, 2016	35.68	35.79	35.52	35.65	870,060	+0.09(+0.26%)
Nov 25, 2016	34.92	35.70	34.92	35.56	461,136	+0.76(+2.19%)
Nov 23, 2016		34.80	34.80	34.80	0	-0.46(-1.30%)
Nov 22, 2016	35.51	35.57	35.10	35.26	580,915	-0.30(-0.83%)
Nov 21, 2016	34.60	35.55	34.50	35.55	767,199	+1.11(+3.21%)
Nov 18, 2016	34.35	34.52	34.21	34.45	596,877	+0.18(+0.52%)
Nov 17, 2016	34.40	34.71	34.22	34.27	607,522	-0.02(-0.07%)
Nov 16, 2016	34.25	34.44	33.93	34.29	629,161	+0.03(+0.09%)
Nov 15, 2016	33.83	34.43	33.83	34.26	848,780	+0.64(+1.90%)
Nov 14, 2016	33.10	33.65	33.10	33.62	1,487,019	+0.69(+2.08%)
Nov 11, 2016	32.66	33.17	32.53	32.94	1,001,328	+0.19(+0.57%)
Nov 10, 2016	34.57	34.57	32.59	32.75	1,738,174	-2.49(-7.07%)
Nov 09, 2016	35.13	35.55	34.89	35.24	794,051	-0.35(-0.98%)
Nov 08, 2016	35.37	36.05	35.36	35.59	788,377	+0.30(+0.84%)
Nov 07, 2016	34.76	35.38	34.67	35.30	1,132,191	+0.79(+2.30%)
Nov 04, 2016	34.98	35.21	34.50	34.50	810,381	-0.30(-0.87%)
Nov 03, 2016	34.26	35.01	34.11	34.81	1,160,474	+0.61(+1.78%)
Nov 02, 2016	34.97	34.97	34.19	34.20	1,090,522	-0.86(-2.46%)
Nov 01, 2016	36.01	36.01	35.02	35.06	729,633	-0.97(-2.70%)
Oct 31, 2016	35.27	36.18	35.27	36.04	1,453,568	+0.92(+2.62%)
Oct 28, 2016	34.98	35.41	34.83	35.12	486,085	+0.16(+0.45%)
Oct 27, 2016	35.30	35.53	34.58	34.96	805,253	-0.54(-1.51%)
Oct 26, 2016	35.03	35.58	34.90	35.50	1,094,262	+0.29(+0.82%)
Oct 25, 2016	34.70	35.27	34.61	35.21	695,485	+0.44(+1.28%)
Oct 24, 2016	35.26	35.26	34.48	34.77	615,701	-0.05(-0.13%)
Oct 21, 2016	34.75	34.97	34.70	34.81	611,869	-0.15(-0.42%)
Oct 20, 2016	34.96	35.12	34.70	34.96	833,129	+0.02(+0.07%)
Oct 19, 2016	34.81	34.97	34.56	34.94	1,024,101	+0.13(+0.38%)
Oct 18, 2016	35.08	35.08	34.55	34.81	727,129	-0.12(-0.33%)
Oct 17, 2016	34.71	34.96	34.64	34.92	872,092	+0.23(+0.65%)
Oct 14, 2016	34.53	34.84	34.36	34.70	1,089,798	+0.14(+0.41%)
Oct 13, 2016	33.91	34.78	33.82	34.56	1,033,841	+0.69(+2.05%)
Oct 12, 2016	33.47	33.93	33.47	33.86	584,424	+0.42(+1.26%)
Oct 11, 2016	34.18	34.28	33.37	33.44	1,152,047	-0.89(-2.59%)
Oct 10, 2016	33.98	34.42	33.98	34.33	616,471	+0.33(+0.96%)
Oct 07, 2016	34.55	34.63	33.97	34.00	1,136,348	-0.34(-1.00%)
Oct 06, 2016	34.04	34.38	33.84	34.35	862,741	+0.26(+0.75%)
Oct 05, 2016	34.32	34.61	34.05	34.09	1,378,707	-0.09(-0.25%)
Oct 04, 2016	35.12	35.16	33.93	34.18	1,185,971	-0.86(-2.44%)
Oct 03, 2016	35.20	35.40	34.97	35.03	1,286,390	-0.19(-0.53%)
Sep 30, 2016	35.88	35.97	35.01	35.22	1,193,414	-0.44(-1.24%)
Sep 29, 2016	36.36	36.36	35.47	35.66	959,818	-0.75(-2.05%)
Sep 28, 2016	36.57	36.58	36.03	36.41	1,522,824	-0.02(-0.04%)
Sep 27, 2016	36.78	36.95	36.36	36.43	752,888	-0.30(-0.83%)
Sep 26, 2016	36.83	36.94	36.60	36.73	1,041,930	-0.16(-0.42%)
Sep 23, 2016	37.27	37.36	36.88	36.88	708,564	-0.52(-1.39%)
Sep 22, 2016	37.27	37.47	36.88	37.41	770,911	+0.43(+1.16%)
Sep 21, 2016	36.06	36.99	36.02	36.98	641,709	+1.00(+2.77%)
Sep 20, 2016	36.15	36.31	35.88	35.98	645,596	+0.05(+0.13%)
Sep 19, 2016	35.48	35.97	35.45	35.93	704,409	+0.50(+1.41%)
Sep 16, 2016	35.31	35.50	35.09	35.44	999,879	+0.05(+0.13%)
Sep 15, 2016	34.95	35.49	34.84	35.39	711,873	+0.54(+1.54%)
Sep 14, 2016	34.92	35.21	34.74	34.85	929,037	-0.05(-0.16%)
Sep 13, 2016	35.64	35.64	34.86	34.91	866,101	-0.80(-2.23%)
Sep 12, 2016	35.09	35.77	35.09	35.70	953,778	+0.54(+1.54%)
Sep 09, 2016	36.32	36.32	35.15	35.16	874,495	-1.41(-3.85%)
Sep 08, 2016	36.36	36.70	36.22	36.57	900,178	+0.18(+0.49%)
Sep 07, 2016	36.11	36.68	35.88	36.39	831,462	+0.33(+0.90%)
Sep 06, 2016	35.83	36.14	35.73	36.07	1,075,847	+0.28(+0.78%)
Sep 02, 2016	35.43	35.79	35.79	35.79	661,997	+0.56(+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.