Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.34	35.34	34.26	34.27	1,249,534	-1.18(-3.32%)
Nov 29, 2016	35.01	35.70	34.87	35.45	1,034,593	+0.41(+1.18%)
Nov 28, 2016	35.06	35.18	34.91	35.04	885,353	+0.09(+0.26%)
Nov 25, 2016	34.31	35.08	34.31	34.95	469,242	+0.75(+2.19%)
Nov 23, 2016		34.20	34.20	34.20	0	-0.45(-1.30%)
Nov 22, 2016	34.90	34.95	34.49	34.65	591,126	-0.29(-0.83%)
Nov 21, 2016	34.00	34.94	33.91	34.94	780,684	+1.09(+3.21%)
Nov 18, 2016	33.76	33.92	33.62	33.85	607,368	+0.18(+0.52%)
Nov 17, 2016	33.81	34.11	33.63	33.68	618,200	-0.02(-0.07%)
Nov 16, 2016	33.65	33.84	33.34	33.70	640,220	+0.03(+0.09%)
Nov 15, 2016	33.24	33.84	33.24	33.67	863,699	+0.63(+1.90%)
Nov 14, 2016	32.53	33.06	32.53	33.04	1,513,156	+0.67(+2.08%)
Nov 11, 2016	32.09	32.60	31.97	32.37	1,018,928	+0.18(+0.57%)
Nov 10, 2016	33.98	33.98	32.02	32.19	1,768,727	-2.45(-7.07%)
Nov 09, 2016	34.52	34.93	34.29	34.63	808,008	-0.34(-0.98%)
Nov 08, 2016	34.76	35.43	34.75	34.98	802,234	+0.29(+0.84%)
Nov 07, 2016	34.16	34.77	34.07	34.69	1,152,092	+0.78(+2.30%)
Nov 04, 2016	34.37	34.60	33.91	33.91	824,626	-0.30(-0.87%)
Nov 03, 2016	33.67	34.40	33.52	34.20	1,180,872	+0.60(+1.78%)
Nov 02, 2016	34.37	34.37	33.60	33.61	1,109,690	-0.85(-2.46%)
Nov 01, 2016	35.39	35.39	34.41	34.46	742,458	-0.96(-2.70%)
Oct 31, 2016	34.66	35.55	34.66	35.41	1,479,117	+0.90(+2.62%)
Oct 28, 2016	34.37	34.80	34.23	34.51	494,629	+0.15(+0.45%)
Oct 27, 2016	34.69	34.92	33.98	34.36	819,407	-0.53(-1.51%)
Oct 26, 2016	34.43	34.97	34.30	34.89	1,113,496	+0.28(+0.82%)
Oct 25, 2016	34.10	34.66	34.01	34.60	707,710	+0.44(+1.28%)
Oct 24, 2016	34.65	34.65	33.88	34.17	626,523	-0.05(-0.13%)
Oct 21, 2016	34.15	34.37	34.11	34.21	622,624	-0.15(-0.42%)
Oct 20, 2016	34.36	34.51	34.10	34.36	847,773	+0.02(+0.07%)
Oct 19, 2016	34.21	34.36	33.97	34.33	1,042,102	+0.13(+0.38%)
Oct 18, 2016	34.47	34.47	33.95	34.20	739,909	-0.11(-0.33%)
Oct 17, 2016	34.11	34.36	34.04	34.32	887,421	+0.22(+0.65%)
Oct 14, 2016	33.93	34.24	33.77	34.10	1,108,954	+0.14(+0.41%)
Oct 13, 2016	33.33	34.18	33.23	33.96	1,052,013	+0.68(+2.05%)
Oct 12, 2016	32.90	33.34	32.90	33.28	594,697	+0.41(+1.26%)
Oct 11, 2016	33.59	33.68	32.79	32.87	1,172,297	-0.87(-2.59%)
Oct 10, 2016	33.39	33.82	33.39	33.74	627,307	+0.32(+0.96%)
Oct 07, 2016	33.95	34.04	33.38	33.42	1,156,322	-0.34(-1.00%)
Oct 06, 2016	33.46	33.78	33.26	33.75	877,905	+0.25(+0.75%)
Oct 05, 2016	33.72	34.01	33.46	33.50	1,402,941	-0.08(-0.25%)
Oct 04, 2016	34.51	34.56	33.34	33.59	1,206,817	-0.84(-2.44%)
Oct 03, 2016	34.59	34.79	34.37	34.43	1,309,002	-0.18(-0.53%)
Sep 30, 2016	35.26	35.35	34.40	34.61	1,214,391	-0.44(-1.24%)
Sep 29, 2016	35.73	35.73	34.86	35.05	976,689	-0.73(-2.05%)
Sep 28, 2016	35.94	35.95	35.41	35.78	1,549,591	-0.02(-0.04%)
Sep 27, 2016	36.15	36.32	35.73	35.80	766,121	-0.30(-0.83%)
Sep 26, 2016	36.19	36.30	35.96	36.09	1,060,244	-0.15(-0.42%)
Sep 23, 2016	36.62	36.71	36.25	36.25	721,019	-0.51(-1.39%)
Sep 22, 2016	36.62	36.82	36.25	36.76	784,462	+0.42(+1.16%)
Sep 21, 2016	35.44	36.35	35.40	36.34	652,988	+0.98(+2.77%)
Sep 20, 2016	35.53	35.68	35.26	35.36	656,944	+0.05(+0.13%)
Sep 19, 2016	34.86	35.35	34.84	35.31	716,790	+0.49(+1.41%)
Sep 16, 2016	34.70	34.89	34.49	34.82	1,017,454	+0.05(+0.13%)
Sep 15, 2016	34.34	34.88	34.24	34.78	724,386	+0.53(+1.54%)
Sep 14, 2016	34.31	34.60	34.14	34.25	945,367	-0.05(-0.16%)
Sep 13, 2016	35.02	35.02	34.26	34.30	881,325	-0.78(-2.23%)
Sep 12, 2016	34.48	35.15	34.48	35.09	970,553	+0.53(+1.54%)
Sep 09, 2016	35.70	35.70	34.55	34.55	889,875	-1.39(-3.85%)
Sep 08, 2016	35.73	36.07	35.60	35.94	916,010	+0.18(+0.49%)
Sep 07, 2016	35.49	36.05	35.26	35.76	846,085	+0.32(+0.90%)
Sep 06, 2016	35.22	35.51	35.11	35.44	1,094,769	+0.27(+0.78%)
Sep 02, 2016	34.82	35.17	35.17	35.17	673,640	+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.