Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.31	38.05	37.31	37.87	757,917	+1.21(+3.31%)
Nov 29, 2016	36.61	36.86	36.20	36.66	743,684	-0.27(-0.72%)
Nov 28, 2016	37.13	37.32	36.79	36.93	610,561	-0.51(-1.35%)
Nov 25, 2016	37.51	37.54	37.15	37.43	203,861	-0.09(-0.24%)
Nov 23, 2016		37.52	37.52	37.52	0	+0.09(+0.25%)
Nov 22, 2016	36.89	37.49	36.79	37.43	662,334	+0.83(+2.26%)
Nov 21, 2016	36.79	37.23	36.34	36.60	1,680,599	-0.07(-0.20%)
Nov 18, 2016	36.78	37.14	36.36	36.68	531,889	-0.11(-0.30%)
Nov 17, 2016	36.96	36.96	35.40	36.79	3,005,876	+1.43(+4.06%)
Nov 16, 2016	34.13	35.38	34.02	35.35	1,397,056	+0.69(+1.99%)
Nov 15, 2016	34.82	34.87	34.38	34.66	947,639	-0.57(-1.62%)
Nov 14, 2016	34.42	35.44	34.14	35.23	969,059	+1.44(+4.27%)
Nov 11, 2016	33.92	34.32	33.56	33.79	1,132,554	-0.44(-1.28%)
Nov 10, 2016	33.65	36.52	33.54	34.23	2,854,772	+1.48(+4.52%)
Nov 09, 2016	31.05	33.47	30.76	32.75	4,562,880	+2.79(+9.33%)
Nov 08, 2016	29.96	30.26	29.35	29.95	627,041	-0.09(-0.30%)
Nov 07, 2016	29.73	30.73	29.73	30.05	976,281	+0.68(+2.30%)
Nov 04, 2016	28.57	29.94	28.47	29.37	1,240,473	+0.96(+3.38%)
Nov 03, 2016	29.63	29.84	28.10	28.41	1,052,894	+0.11(+0.39%)
Nov 02, 2016	28.61	28.79	28.16	28.30	1,483,059	-0.46(-1.59%)
Nov 01, 2016	28.50	29.28	28.27	28.76	1,501,889	+0.48(+1.71%)
Oct 31, 2016	28.72	28.86	28.14	28.27	757,329	-0.29(-1.02%)
Oct 28, 2016	28.93	29.05	28.16	28.57	469,004	-0.37(-1.29%)
Oct 27, 2016	29.40	29.45	28.89	28.94	511,957	-0.18(-0.63%)
Oct 26, 2016	28.78	29.30	28.78	29.12	454,107	+0.08(+0.28%)
Oct 25, 2016	28.96	29.38	28.76	29.04	650,054	+0.04(+0.13%)
Oct 24, 2016	28.24	29.11	28.06	29.00	839,221	+1.03(+3.69%)
Oct 21, 2016	27.80	28.31	27.56	27.97	809,883	-0.09(-0.33%)
Oct 20, 2016	28.46	28.89	27.87	28.06	667,580	-0.51(-1.79%)
Oct 19, 2016	28.21	28.65	27.79	28.58	502,938	+0.54(+1.92%)
Oct 18, 2016	27.61	28.23	27.61	28.04	976,153	+0.41(+1.49%)
Oct 17, 2016	28.22	28.22	27.57	27.63	907,470	-0.62(-2.20%)
Oct 14, 2016	29.54	29.67	28.03	28.25	1,138,693	-0.92(-3.16%)
Oct 13, 2016	28.02	29.59	27.62	29.17	1,849,357	+0.58(+2.01%)
Oct 12, 2016	29.13	29.89	28.48	28.59	2,258,243	-1.55(-5.15%)
Oct 11, 2016	28.37	31.37	27.89	30.15	3,943,165	+1.94(+6.86%)
Oct 10, 2016	28.29	28.77	28.13	28.21	690,194	+0.14(+0.49%)
Oct 07, 2016	28.10	28.16	27.53	28.07	1,073,009	-0.03(-0.10%)
Oct 06, 2016	28.12	28.56	27.95	28.10	1,727,732	-0.01(-0.03%)
Oct 05, 2016	27.51	28.27	27.51	28.11	842,123	+0.77(+2.81%)
Oct 04, 2016	26.81	27.40	26.76	27.34	485,494	+0.65(+2.43%)
Oct 03, 2016	27.03	27.41	26.57	26.69	309,888	-0.62(-2.27%)
Sep 30, 2016	26.36	27.46	26.21	27.32	432,167	+1.15(+4.40%)
Sep 29, 2016	26.58	27.13	25.92	26.16	322,613	-0.40(-1.51%)
Sep 28, 2016	26.58	26.68	26.00	26.57	417,476	+0.14(+0.52%)
Sep 27, 2016	26.22	26.62	25.99	26.43	694,618	-0.06(-0.24%)
Sep 26, 2016	26.66	27.09	26.16	26.49	842,438	-0.97(-3.53%)
Sep 23, 2016	27.56	27.87	27.33	27.46	221,834	-0.31(-1.12%)
Sep 22, 2016	27.79	27.87	27.51	27.77	383,932	+0.18(+0.66%)
Sep 21, 2016	27.54	27.91	27.21	27.59	443,144	+0.31(+1.14%)
Sep 20, 2016	27.58	27.88	27.17	27.28	269,331	-0.14(-0.50%)
Sep 19, 2016	27.40	27.87	27.22	27.42	478,688	+0.18(+0.67%)
Sep 16, 2016	27.29	27.39	26.90	27.23	610,252	-0.08(-0.30%)
Sep 15, 2016	26.45	27.38	26.45	27.32	254,091	+0.79(+3.00%)
Sep 14, 2016	26.35	27.07	26.29	26.52	380,237	+0.06(+0.24%)
Sep 13, 2016	26.79	26.86	26.05	26.46	472,929	-0.77(-2.82%)
Sep 12, 2016	26.40	27.29	26.14	27.22	270,113	+0.56(+2.09%)
Sep 09, 2016	27.17	27.53	26.63	26.67	597,378	-0.61(-2.24%)
Sep 08, 2016	27.30	27.63	27.22	27.28	344,702	-0.02(-0.07%)
Sep 07, 2016	26.69	27.38	26.61	27.30	597,074	+0.47(+1.77%)
Sep 06, 2016	27.24	27.39	26.58	26.82	470,605	-0.44(-1.61%)
Sep 02, 2016	26.91	27.26	27.26	27.26	601,374	+0.42(+1.57%)

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.