Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.86	34.86	34.09	34.11	13,264,057	-1.09(-3.08%)
Nov 29, 2016	35.09	35.48	35.04	35.20	10,219,811	+0.00(+0.00%)
Nov 28, 2016	34.85	35.25	34.82	35.20	7,606,234	+0.39(+1.11%)
Nov 25, 2016	34.54	34.93	34.54	34.81	3,412,623	+0.40(+1.16%)
Nov 23, 2016		34.41	34.41	34.41	0	-0.27(-0.78%)
Nov 22, 2016	34.59	34.77	34.38	34.68	6,831,130	+0.04(+0.13%)
Nov 21, 2016	34.42	34.69	34.28	34.63	7,316,217	+0.30(+0.87%)
Nov 18, 2016	34.65	34.71	34.16	34.34	7,702,535	-0.27(-0.78%)
Nov 17, 2016	34.82	34.85	34.57	34.61	7,168,481	-0.27(-0.77%)
Nov 16, 2016	34.93	35.00	34.51	34.88	9,722,347	+0.06(+0.19%)
Nov 15, 2016	34.67	34.95	34.47	34.81	8,093,799	+0.51(+1.49%)
Nov 14, 2016	34.21	34.36	33.72	34.30	11,028,696	-0.11(-0.31%)
Nov 11, 2016	34.53	34.73	34.26	34.41	9,659,961	-0.09(-0.27%)
Nov 10, 2016	35.30	35.30	33.90	34.50	16,273,316	-0.94(-2.66%)
Nov 09, 2016	35.80	35.92	35.23	35.44	19,156,930	-1.11(-3.03%)
Nov 08, 2016	36.55	36.75	36.39	36.55	7,884,857	+0.10(+0.28%)
Nov 07, 2016	36.19	36.46	35.60	36.45	9,124,013	+0.37(+1.02%)
Nov 04, 2016	36.41	36.56	36.01	36.08	6,675,561	-0.20(-0.56%)
Nov 03, 2016	36.17	36.46	36.01	36.29	6,150,201	+0.14(+0.40%)
Nov 02, 2016	36.24	36.29	35.66	36.14	8,625,155	-0.21(-0.57%)
Nov 01, 2016	37.17	37.21	36.21	36.35	8,992,685	-0.78(-2.11%)
Oct 31, 2016	36.62	37.61	36.50	37.14	9,023,421	+0.63(+1.72%)
Oct 28, 2016	36.61	36.72	36.36	36.51	6,960,930	-0.04(-0.12%)
Oct 27, 2016	36.61	36.68	36.28	36.55	6,633,258	-0.15(-0.41%)
Oct 26, 2016	36.70	36.77	36.41	36.70	5,532,276	+0.00(+0.00%)
Oct 25, 2016	36.55	36.77	36.50	36.70	4,981,211	+0.09(+0.24%)
Oct 24, 2016	36.55	36.66	36.27	36.62	4,631,376	+0.23(+0.63%)
Oct 21, 2016	36.37	36.57	36.22	36.39	4,641,876	-0.14(-0.37%)
Oct 20, 2016	36.62	36.87	36.42	36.52	4,416,681	-0.01(-0.02%)
Oct 19, 2016	36.76	36.82	36.43	36.53	6,623,695	-0.26(-0.70%)
Oct 18, 2016	36.71	36.91	36.24	36.79	6,017,583	+0.29(+0.79%)
Oct 17, 2016	36.50	36.65	36.42	36.50	4,241,343	+0.09(+0.26%)
Oct 14, 2016	36.47	36.75	36.32	36.41	5,482,228	-0.14(-0.39%)
Oct 13, 2016	36.08	36.78	36.05	36.55	7,325,722	+0.53(+1.46%)
Oct 12, 2016	35.78	36.11	35.64	36.03	7,847,954	+0.45(+1.25%)
Oct 11, 2016	35.70	35.80	35.40	35.58	8,149,562	-0.24(-0.68%)
Oct 10, 2016	35.49	35.84	35.41	35.83	6,263,173	+0.42(+1.20%)
Oct 07, 2016	35.89	36.06	35.40	35.40	7,286,529	-0.19(-0.55%)
Oct 06, 2016	35.55	35.80	35.38	35.60	8,452,890	-0.06(-0.18%)
Oct 05, 2016	35.93	36.17	35.58	35.66	7,800,918	-0.23(-0.64%)
Oct 04, 2016	36.48	36.48	35.67	35.89	14,305,155	-0.63(-1.74%)
Oct 03, 2016	36.88	36.92	36.25	36.52	7,572,761	-0.42(-1.13%)
Sep 30, 2016	37.50	37.72	36.80	36.94	9,780,056	-0.54(-1.44%)
Sep 29, 2016	37.81	37.87	37.32	37.48	8,162,042	-0.47(-1.23%)
Sep 28, 2016	38.13	38.18	37.81	37.95	8,081,060	-0.10(-0.26%)
Sep 27, 2016	38.54	38.69	37.99	38.05	8,018,347	-0.34(-0.88%)
Sep 26, 2016	38.56	38.62	38.36	38.39	6,512,245	-0.16(-0.41%)
Sep 23, 2016	38.40	38.62	38.34	38.55	5,947,209	+0.04(+0.09%)
Sep 22, 2016	38.43	38.57	38.23	38.51	5,740,879	+0.22(+0.56%)
Sep 21, 2016	37.51	38.32	37.34	38.30	6,776,846	+0.75(+1.99%)
Sep 20, 2016	37.82	37.92	37.54	37.55	4,761,825	-0.21(-0.55%)
Sep 19, 2016	37.52	37.78	37.45	37.76	6,200,204	+0.33(+0.88%)
Sep 16, 2016	37.17	37.55	36.93	37.42	23,550,940	+0.37(+0.99%)
Sep 15, 2016	36.92	37.17	36.84	37.06	6,950,773	+0.08(+0.21%)
Sep 14, 2016	37.01	37.23	36.80	36.98	7,148,666	+0.06(+0.18%)
Sep 13, 2016	37.29	37.35	36.65	36.91	9,837,237	-0.50(-1.35%)
Sep 12, 2016	36.57	37.52	36.56	37.42	14,077,008	+0.78(+2.14%)
Sep 09, 2016	37.50	37.57	36.58	36.63	8,909,409	-1.15(-3.05%)
Sep 08, 2016	37.63	37.81	37.50	37.78	6,076,748	+0.18(+0.48%)
Sep 07, 2016	37.56	37.69	37.40	37.60	4,949,927	+0.06(+0.17%)
Sep 06, 2016	37.38	37.77	37.32	37.54	7,625,708	+0.24(+0.64%)
Sep 02, 2016	36.87	37.30	37.30	37.30	5,373,181	+0.45(+1.21%)

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.