Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.37	35.37	34.28	34.29	1,248,799	-1.18(-3.32%)
Nov 29, 2016	35.03	35.72	34.89	35.47	1,033,985	+0.41(+1.18%)
Nov 28, 2016	35.08	35.20	34.93	35.06	884,833	+0.09(+0.26%)
Nov 25, 2016	34.33	35.11	34.33	34.97	468,966	+0.75(+2.19%)
Nov 23, 2016		34.22	34.22	34.22	0	-0.45(-1.30%)
Nov 22, 2016	34.92	34.98	34.51	34.67	590,778	-0.29(-0.83%)
Nov 21, 2016	34.02	34.96	33.93	34.96	780,225	+1.09(+3.21%)
Nov 18, 2016	33.78	33.94	33.64	33.87	607,011	+0.18(+0.52%)
Nov 17, 2016	33.83	34.13	33.65	33.70	617,837	-0.02(-0.07%)
Nov 16, 2016	33.67	33.86	33.36	33.72	639,844	+0.03(+0.09%)
Nov 15, 2016	33.26	33.86	33.26	33.69	863,192	+0.63(+1.90%)
Nov 14, 2016	32.55	33.08	32.55	33.06	1,512,267	+0.67(+2.08%)
Nov 11, 2016	32.11	32.62	31.99	32.39	1,018,329	+0.18(+0.57%)
Nov 10, 2016	34.00	34.00	32.04	32.20	1,767,687	-2.45(-7.07%)
Nov 09, 2016	34.54	34.95	34.31	34.65	807,533	-0.34(-0.98%)
Nov 08, 2016	34.78	35.45	34.77	35.00	801,763	+0.29(+0.84%)
Nov 07, 2016	34.18	34.79	34.09	34.71	1,151,414	+0.78(+2.30%)
Nov 04, 2016	34.39	34.62	33.93	33.93	824,141	-0.30(-0.87%)
Nov 03, 2016	33.69	34.42	33.54	34.23	1,180,178	+0.60(+1.78%)
Nov 02, 2016	34.39	34.39	33.62	33.63	1,109,038	-0.85(-2.46%)
Nov 01, 2016	35.41	35.41	34.43	34.48	742,022	-0.96(-2.70%)
Oct 31, 2016	34.68	35.57	34.68	35.43	1,478,248	+0.90(+2.62%)
Oct 28, 2016	34.39	34.82	34.25	34.53	494,338	+0.15(+0.45%)
Oct 27, 2016	34.71	34.94	34.00	34.38	818,926	-0.53(-1.51%)
Oct 26, 2016	34.45	34.99	34.32	34.91	1,112,842	+0.28(+0.82%)
Oct 25, 2016	34.12	34.68	34.03	34.62	707,294	+0.44(+1.28%)
Oct 24, 2016	34.67	34.67	33.90	34.19	626,155	-0.05(-0.13%)
Oct 21, 2016	34.17	34.39	34.13	34.23	622,258	-0.15(-0.42%)
Oct 20, 2016	34.38	34.53	34.12	34.38	847,275	+0.02(+0.07%)
Oct 19, 2016	34.23	34.38	33.99	34.36	1,041,490	+0.13(+0.38%)
Oct 18, 2016	34.49	34.49	33.97	34.23	739,474	-0.11(-0.33%)
Oct 17, 2016	34.13	34.38	34.06	34.34	886,899	+0.22(+0.65%)
Oct 14, 2016	33.95	34.26	33.79	34.12	1,108,302	+0.14(+0.41%)
Oct 13, 2016	33.34	34.20	33.25	33.98	1,051,395	+0.68(+2.05%)
Oct 12, 2016	32.92	33.36	32.92	33.30	594,347	+0.41(+1.26%)
Oct 11, 2016	33.61	33.70	32.81	32.89	1,171,608	-0.87(-2.58%)
Oct 10, 2016	33.41	33.84	33.41	33.76	626,938	+0.32(+0.96%)
Oct 07, 2016	33.97	34.06	33.40	33.44	1,155,642	-0.34(-1.00%)
Oct 06, 2016	33.47	33.80	33.28	33.77	877,389	+0.25(+0.75%)
Oct 05, 2016	33.74	34.03	33.48	33.52	1,402,116	-0.08(-0.25%)
Oct 04, 2016	34.53	34.58	33.36	33.60	1,206,108	-0.84(-2.44%)
Oct 03, 2016	34.62	34.81	34.39	34.45	1,308,232	-0.18(-0.53%)
Sep 30, 2016	35.28	35.37	34.42	34.63	1,213,677	-0.44(-1.24%)
Sep 29, 2016	35.76	35.76	34.88	35.07	976,114	-0.73(-2.05%)
Sep 28, 2016	35.96	35.97	35.43	35.80	1,548,680	-0.02(-0.04%)
Sep 27, 2016	36.17	36.34	35.76	35.82	765,671	-0.30(-0.83%)
Sep 26, 2016	36.22	36.32	35.99	36.12	1,059,621	-0.15(-0.42%)
Sep 23, 2016	36.64	36.74	36.27	36.27	720,595	-0.51(-1.39%)
Sep 22, 2016	36.64	36.84	36.27	36.78	784,000	+0.42(+1.16%)
Sep 21, 2016	35.46	36.38	35.42	36.36	652,604	+0.98(+2.77%)
Sep 20, 2016	35.55	35.70	35.28	35.38	656,557	+0.05(+0.13%)
Sep 19, 2016	34.88	35.37	34.86	35.33	716,369	+0.49(+1.41%)
Sep 16, 2016	34.72	34.91	34.51	34.84	1,016,856	+0.05(+0.13%)
Sep 15, 2016	34.36	34.90	34.26	34.80	723,960	+0.53(+1.54%)
Sep 14, 2016	34.33	34.62	34.16	34.27	944,812	-0.05(-0.16%)
Sep 13, 2016	35.04	35.04	34.28	34.32	880,807	-0.78(-2.23%)
Sep 12, 2016	34.51	35.17	34.51	35.11	969,983	+0.53(+1.54%)
Sep 09, 2016	35.72	35.72	34.57	34.57	889,352	-1.39(-3.85%)
Sep 08, 2016	35.75	36.09	35.62	35.96	915,472	+0.18(+0.49%)
Sep 07, 2016	35.51	36.07	35.28	35.78	845,588	+0.32(+0.90%)
Sep 06, 2016	35.24	35.53	35.13	35.46	1,094,125	+0.27(+0.78%)
Sep 02, 2016	34.84	35.19	35.19	35.19	673,244	+0.55(+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.