Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.24	30.29	29.47	30.02	2,078,415	-0.66(-2.15%)
Nov 29, 2016	29.94	30.84	29.83	30.67	1,776,074	+0.01(+0.03%)
Nov 28, 2016	30.29	30.78	29.67	30.66	2,636,092	+0.94(+3.16%)
Nov 25, 2016	29.49	29.94	29.32	29.73	1,837,849	+0.76(+2.61%)
Nov 23, 2016		28.97	28.97	28.97	0	-2.11(-6.78%)
Nov 22, 2016	31.52	31.64	30.54	31.08	1,937,278	-0.33(-1.04%)
Nov 21, 2016	30.99	32.00	30.84	31.41	2,295,598	+0.72(+2.35%)
Nov 18, 2016	30.61	31.22	30.16	30.69	3,308,474	-0.42(-1.36%)
Nov 17, 2016	32.18	32.71	30.82	31.11	3,709,874	-1.08(-3.37%)
Nov 16, 2016	32.14	32.47	31.44	32.19	2,422,897	+0.03(+0.09%)
Nov 15, 2016	30.53	32.27	30.53	32.16	3,702,708	+1.61(+5.26%)
Nov 14, 2016	30.33	31.06	29.01	30.56	4,259,606	-0.16(-0.52%)
Nov 11, 2016	33.70	33.79	30.31	30.72	6,342,955	-3.13(-9.26%)
Nov 10, 2016	36.35	36.35	33.65	33.85	5,455,946	-2.90(-7.89%)
Nov 09, 2016	37.51	37.94	36.06	36.75	3,898,762	+0.61(+1.69%)
Nov 08, 2016	36.26	36.92	35.46	36.14	2,632,186	+0.08(+0.22%)
Nov 07, 2016	36.19	36.80	35.38	36.06	2,661,734	-1.52(-4.04%)
Nov 04, 2016	37.75	38.05	37.22	37.58	2,217,777	-0.14(-0.37%)
Nov 03, 2016	37.21	37.85	37.03	37.72	1,747,683	+0.47(+1.27%)
Nov 02, 2016	38.16	38.66	36.89	37.25	3,280,866	-0.29(-0.77%)
Nov 01, 2016	37.62	38.13	37.04	37.54	3,159,797	+0.60(+1.61%)
Oct 31, 2016	36.20	37.06	35.70	36.94	1,820,315	+1.02(+2.83%)
Oct 28, 2016	35.46	36.50	35.30	35.92	2,167,560	+0.46(+1.29%)
Oct 27, 2016	35.54	35.91	34.82	35.46	2,317,250	+0.27(+0.76%)
Oct 26, 2016	35.95	36.26	34.76	35.19	2,826,002	-0.87(-2.40%)
Oct 25, 2016	35.39	36.24	35.10	36.06	2,315,863	+0.95(+2.69%)
Oct 24, 2016	35.73	35.86	34.66	35.11	1,988,427	-0.55(-1.55%)
Oct 21, 2016	35.52	35.78	35.24	35.67	1,197,588	-0.09(-0.24%)
Oct 20, 2016	35.75	35.95	35.03	35.75	2,095,727	-0.23(-0.65%)
Oct 19, 2016	35.44	36.14	35.27	35.99	3,777,805	+1.08(+3.08%)
Oct 18, 2016	34.05	34.93	33.89	34.91	4,051,082	+1.34(+3.99%)
Oct 17, 2016	33.27	33.86	33.25	33.57	1,878,551	+0.37(+1.12%)
Oct 14, 2016	33.22	34.08	33.09	33.20	2,034,602	-0.47(-1.40%)
Oct 13, 2016	33.54	34.52	33.23	33.68	2,729,201	+0.16(+0.48%)
Oct 12, 2016	32.61	33.73	32.53	33.52	3,468,081	+1.00(+3.06%)
Oct 11, 2016	32.72	33.12	31.94	32.52	3,684,445	-0.16(-0.49%)
Oct 10, 2016	33.07	33.20	32.45	32.68	2,331,510	-0.01(-0.02%)
Oct 07, 2016	34.01	34.36	32.43	32.69	3,020,747	-0.49(-1.49%)
Oct 06, 2016	33.20	33.84	32.89	33.18	4,189,367	-0.82(-2.42%)
Oct 05, 2016	35.14	35.18	33.27	34.00	3,536,774	-0.51(-1.47%)
Oct 04, 2016	36.80	37.13	34.48	34.51	4,862,116	-3.86(-10.06%)
Oct 03, 2016	39.20	39.57	37.84	38.37	2,350,979	-1.03(-2.60%)
Sep 30, 2016	40.55	40.78	39.33	39.40	2,593,862	-0.71(-1.76%)
Sep 29, 2016	39.70	40.44	39.18	40.10	1,696,956	+0.11(+0.27%)
Sep 28, 2016	39.35	40.24	38.69	39.99	2,048,130	+0.69(+1.76%)
Sep 27, 2016	39.09	39.59	38.77	39.30	1,971,988	-0.07(-0.17%)
Sep 26, 2016	39.79	40.09	39.33	39.37	1,864,580	-0.14(-0.35%)
Sep 23, 2016	40.95	41.03	39.34	39.51	2,839,966	-1.61(-3.93%)
Sep 22, 2016	41.09	41.70	40.61	41.12	3,163,149	+0.38(+0.93%)
Sep 21, 2016	38.50	40.87	38.50	40.74	3,485,075	+2.73(+7.17%)
Sep 20, 2016	38.01	38.26	37.77	38.02	2,146,394	+0.11(+0.29%)
Sep 19, 2016	37.88	38.25	37.63	37.91	2,442,063	+0.50(+1.34%)
Sep 16, 2016	37.25	37.75	36.71	37.41	3,968,253	-0.17(-0.45%)
Sep 15, 2016	37.08	38.00	36.79	37.57	2,034,445	+0.45(+1.21%)
Sep 14, 2016	37.59	38.05	36.70	37.12	2,609,564	-0.17(-0.47%)
Sep 13, 2016	37.88	38.13	36.83	37.30	3,070,694	-1.05(-2.75%)
Sep 12, 2016	36.51	38.72	36.38	38.35	3,433,544	+1.29(+3.47%)
Sep 09, 2016	39.22	39.22	36.94	37.06	4,694,599	-2.60(-6.55%)
Sep 08, 2016	40.58	40.84	39.52	39.66	2,453,706	-1.15(-2.82%)
Sep 07, 2016	40.63	40.90	39.95	40.81	2,402,414	+0.18(+0.45%)
Sep 06, 2016	39.68	40.66	39.54	40.63	2,716,959	+1.67(+4.29%)
Sep 02, 2016	38.92	38.95	38.95	38.95	3,202,149	+1.08(+2.84%)

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.