Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.94	35.94	34.84	34.86	1,228,672	-1.20(-3.32%)
Nov 29, 2016	35.60	36.30	35.46	36.05	1,017,320	+0.42(+1.18%)
Nov 28, 2016	35.66	35.77	35.50	35.63	870,572	+0.09(+0.26%)
Nov 25, 2016	34.89	35.68	34.89	35.54	461,407	+0.76(+2.19%)
Nov 23, 2016		34.78	34.78	34.78	0	-0.46(-1.30%)
Nov 22, 2016	35.49	35.55	35.08	35.24	581,257	-0.30(-0.83%)
Nov 21, 2016	34.58	35.53	34.48	35.53	767,650	+1.10(+3.21%)
Nov 18, 2016	34.33	34.50	34.19	34.43	597,228	+0.18(+0.52%)
Nov 17, 2016	34.38	34.69	34.20	34.25	607,879	-0.02(-0.07%)
Nov 16, 2016	34.23	34.42	33.91	34.27	629,531	+0.03(+0.09%)
Nov 15, 2016	33.81	34.41	33.81	34.24	849,279	+0.64(+1.90%)
Nov 14, 2016	33.08	33.63	33.08	33.60	1,487,893	+0.68(+2.08%)
Nov 11, 2016	32.64	33.15	32.51	32.92	1,001,917	+0.19(+0.57%)
Nov 10, 2016	34.55	34.55	32.57	32.73	1,739,197	-2.49(-7.07%)
Nov 09, 2016	35.10	35.52	34.87	35.22	794,518	-0.35(-0.98%)
Nov 08, 2016	35.35	36.03	35.34	35.57	788,841	+0.30(+0.84%)
Nov 07, 2016	34.74	35.36	34.65	35.28	1,132,857	+0.79(+2.30%)
Nov 04, 2016	34.96	35.19	34.48	34.48	810,858	-0.30(-0.87%)
Nov 03, 2016	34.24	34.99	34.09	34.79	1,161,157	+0.61(+1.78%)
Nov 02, 2016	34.95	34.95	34.17	34.18	1,091,163	-0.86(-2.46%)
Nov 01, 2016	35.99	35.99	35.00	35.04	730,063	-0.97(-2.70%)
Oct 31, 2016	35.24	36.15	35.24	36.01	1,454,423	+0.92(+2.62%)
Oct 28, 2016	34.96	35.39	34.81	35.10	486,371	+0.16(+0.45%)
Oct 27, 2016	35.28	35.51	34.56	34.94	805,727	-0.54(-1.51%)
Oct 26, 2016	35.01	35.56	34.88	35.48	1,094,906	+0.29(+0.82%)
Oct 25, 2016	34.68	35.24	34.59	35.19	695,894	+0.44(+1.28%)
Oct 24, 2016	35.24	35.24	34.46	34.75	616,063	-0.05(-0.13%)
Oct 21, 2016	34.73	34.95	34.68	34.79	612,229	-0.15(-0.42%)
Oct 20, 2016	34.94	35.10	34.68	34.94	833,619	+0.02(+0.07%)
Oct 19, 2016	34.79	34.95	34.54	34.92	1,024,704	+0.13(+0.38%)
Oct 18, 2016	35.06	35.06	34.53	34.79	727,556	-0.12(-0.33%)
Oct 17, 2016	34.69	34.94	34.62	34.90	872,605	+0.23(+0.65%)
Oct 14, 2016	34.51	34.82	34.34	34.68	1,090,439	+0.14(+0.41%)
Oct 13, 2016	33.89	34.76	33.80	34.54	1,034,449	+0.69(+2.05%)
Oct 12, 2016	33.46	33.91	33.46	33.84	584,768	+0.42(+1.26%)
Oct 11, 2016	34.16	34.26	33.35	33.42	1,152,725	-0.89(-2.58%)
Oct 10, 2016	33.96	34.40	33.96	34.31	616,834	+0.33(+0.96%)
Oct 07, 2016	34.53	34.61	33.95	33.98	1,137,016	-0.34(-1.00%)
Oct 06, 2016	34.02	34.36	33.82	34.33	863,248	+0.26(+0.75%)
Oct 05, 2016	34.30	34.59	34.03	34.07	1,379,518	-0.09(-0.25%)
Oct 04, 2016	35.10	35.14	33.91	34.16	1,186,669	-0.86(-2.44%)
Oct 03, 2016	35.18	35.38	34.95	35.01	1,287,147	-0.19(-0.53%)
Sep 30, 2016	35.86	35.95	34.99	35.20	1,194,116	-0.44(-1.24%)
Sep 29, 2016	36.34	36.34	35.45	35.64	960,382	-0.75(-2.05%)
Sep 28, 2016	36.55	36.56	36.01	36.39	1,523,720	-0.02(-0.04%)
Sep 27, 2016	36.76	36.93	36.34	36.40	753,330	-0.30(-0.83%)
Sep 26, 2016	36.81	36.92	36.58	36.71	1,042,543	-0.16(-0.42%)
Sep 23, 2016	37.24	37.34	36.86	36.86	708,981	-0.52(-1.39%)
Sep 22, 2016	37.24	37.45	36.86	37.38	771,364	+0.43(+1.16%)
Sep 21, 2016	36.04	36.97	36.00	36.96	642,086	+1.00(+2.77%)
Sep 20, 2016	36.13	36.29	35.86	35.96	645,976	+0.05(+0.13%)
Sep 19, 2016	35.45	35.95	35.43	35.91	704,823	+0.50(+1.41%)
Sep 16, 2016	35.29	35.48	35.07	35.42	1,000,467	+0.05(+0.13%)
Sep 15, 2016	34.93	35.47	34.82	35.37	712,292	+0.54(+1.54%)
Sep 14, 2016	34.89	35.19	34.72	34.83	929,584	-0.05(-0.16%)
Sep 13, 2016	35.62	35.62	34.84	34.89	866,610	-0.80(-2.23%)
Sep 12, 2016	35.07	35.74	35.07	35.68	954,339	+0.54(+1.54%)
Sep 09, 2016	36.30	36.30	35.13	35.14	875,009	-1.41(-3.85%)
Sep 08, 2016	36.34	36.68	36.20	36.55	900,707	+0.18(+0.49%)
Sep 07, 2016	36.09	36.66	35.86	36.37	831,951	+0.33(+0.90%)
Sep 06, 2016	35.81	36.12	35.71	36.05	1,076,480	+0.28(+0.78%)
Sep 02, 2016	35.41	35.77	35.77	35.77	662,386	+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.