Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.75	40.04	39.71	40.01	9,391,669	+0.63(+1.59%)
Nov 29, 2016	39.44	39.56	39.33	39.38	7,932,411	+0.23(+0.58%)
Nov 28, 2016	39.24	39.32	39.08	39.16	7,587,523	+0.00(+0.00%)
Nov 25, 2016	39.09	39.19	39.03	39.16	4,927,517	-0.20(-0.52%)
Nov 23, 2016		39.36	39.36	39.36	0	+0.52(+1.34%)
Nov 22, 2016	38.74	38.87	38.69	38.84	5,740,259	+0.07(+0.17%)
Nov 21, 2016	38.59	38.80	38.53	38.77	7,266,002	+0.32(+0.82%)
Nov 18, 2016	38.32	38.50	38.25	38.46	5,543,742	-0.28(-0.73%)
Nov 17, 2016	38.25	38.74	38.20	38.74	8,584,334	+0.85(+2.25%)
Nov 16, 2016	38.11	38.25	37.88	37.89	6,997,314	-0.29(-0.77%)
Nov 15, 2016	37.86	38.23	37.84	38.18	8,172,796	+0.33(+0.88%)
Nov 14, 2016	37.42	37.85	37.42	37.85	11,091,071	+0.82(+2.22%)
Nov 11, 2016	36.79	37.05	36.78	37.02	5,567,055	+0.20(+0.55%)
Nov 10, 2016	36.75	37.00	36.41	36.82	10,036,525	+0.51(+1.41%)
Nov 09, 2016	35.51	36.46	35.48	36.31	13,393,564	-0.06(-0.18%)
Nov 08, 2016	36.16	36.54	36.11	36.37	8,934,733	+0.18(+0.49%)
Nov 07, 2016	36.06	36.20	36.03	36.20	4,575,755	+0.92(+2.60%)
Nov 04, 2016	35.28	35.48	35.25	35.28	4,434,376	-0.36(-1.00%)
Nov 03, 2016	35.85	35.88	35.58	35.63	3,640,280	-0.07(-0.21%)
Nov 02, 2016	35.85	35.95	35.59	35.71	5,599,151	-0.46(-1.28%)
Nov 01, 2016	36.66	36.70	36.04	36.17	8,997,596	-0.54(-1.48%)
Oct 31, 2016	36.76	36.85	36.71	36.72	4,190,418	+0.11(+0.31%)
Oct 28, 2016	36.64	36.81	36.46	36.60	6,071,694	-0.03(-0.09%)
Oct 27, 2016	36.48	36.71	36.46	36.63	6,459,243	+0.24(+0.67%)
Oct 26, 2016	36.23	36.46	36.23	36.39	3,960,502	+0.04(+0.11%)
Oct 25, 2016	36.46	36.53	36.32	36.35	5,345,999	-0.03(-0.09%)
Oct 24, 2016	36.31	36.39	36.28	36.38	3,657,246	+0.17(+0.47%)
Oct 21, 2016	35.89	36.24	35.88	36.21	4,281,259	+0.07(+0.20%)
Oct 20, 2016	35.93	36.21	35.93	36.14	7,216,870	+0.41(+1.16%)
Oct 19, 2016	35.73	35.78	35.64	35.72	1,931,507	-0.03(-0.09%)
Oct 18, 2016	35.85	35.89	35.76	35.76	3,478,080	+0.18(+0.50%)
Oct 17, 2016	35.67	35.73	35.54	35.58	2,785,660	-0.02(-0.05%)
Oct 14, 2016	35.71	35.76	35.54	35.59	3,334,112	+0.19(+0.53%)
Oct 13, 2016	35.27	35.44	35.15	35.41	4,712,871	-0.30(-0.84%)
Oct 12, 2016	35.57	35.79	35.52	35.71	2,556,155	+0.17(+0.48%)
Oct 11, 2016	35.75	35.79	35.37	35.54	6,951,795	-0.40(-1.11%)
Oct 10, 2016	35.80	36.02	35.80	35.93	4,343,240	+0.41(+1.17%)
Oct 07, 2016	35.57	35.61	35.43	35.52	3,313,130	-0.27(-0.75%)
Oct 06, 2016	35.73	35.80	35.68	35.79	4,162,299	-0.02(-0.05%)
Oct 05, 2016	35.55	35.87	35.55	35.80	7,766,200	+0.63(+1.78%)
Oct 04, 2016	35.30	35.44	35.13	35.18	4,101,555	+0.38(+1.10%)
Oct 03, 2016	34.69	34.83	34.66	34.80	2,938,482	-0.10(-0.28%)
Sep 30, 2016	34.67	35.00	34.67	34.89	3,968,388	+0.11(+0.33%)
Sep 29, 2016	35.10	35.19	34.64	34.78	2,893,683	-0.10(-0.28%)
Sep 28, 2016	34.76	34.88	34.63	34.88	1,784,512	+0.16(+0.47%)
Sep 27, 2016	34.56	34.76	34.51	34.72	3,731,727	+0.37(+1.09%)
Sep 26, 2016	34.37	34.40	34.25	34.34	4,816,616	-0.59(-1.70%)
Sep 23, 2016	34.97	35.02	34.90	34.93	6,616,521	-0.44(-1.24%)
Sep 22, 2016	35.43	35.50	35.33	35.37	8,880,460	+0.53(+1.52%)
Sep 21, 2016	34.92	34.97	34.61	34.85	10,138,680	+0.67(+1.97%)
Sep 20, 2016	34.24	34.31	34.17	34.17	8,856,530	+0.44(+1.30%)
Sep 19, 2016	33.84	33.92	33.68	33.73	2,928,820	-0.03(-0.10%)
Sep 16, 2016	33.79	33.87	33.75	33.77	3,850,533	-0.33(-0.98%)
Sep 15, 2016	33.89	34.15	33.89	34.10	5,143,586	+0.14(+0.41%)
Sep 14, 2016	34.21	34.25	33.88	33.96	6,077,196	-0.44(-1.28%)
Sep 13, 2016	34.54	34.59	34.19	34.40	6,465,561	-0.35(-1.01%)
Sep 12, 2016	34.40	34.78	34.39	34.75	4,529,522	-0.07(-0.21%)
Sep 09, 2016	35.17	35.24	34.80	34.82	4,286,871	-0.47(-1.33%)
Sep 08, 2016	34.98	35.31	34.95	35.29	9,730,333	+0.15(+0.42%)
Sep 07, 2016	35.15	35.27	35.11	35.15	8,855,571	-0.05(-0.14%)
Sep 06, 2016	35.45	35.53	35.13	35.19	6,541,118	-0.53(-1.48%)
Sep 02, 2016	35.53	35.72	35.72	35.72	5,199,304	+0.37(+1.06%)

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.