Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.87	48.18	47.75	47.84	4,455,057	+0.75(+1.58%)
Nov 29, 2016	47.64	47.66	47.09	47.09	5,494,257	-0.39(-0.81%)
Nov 28, 2016	47.49	47.97	47.28	47.48	5,859,118	-0.59(-1.23%)
Nov 25, 2016	47.94	48.09	47.68	48.07	1,558,471	+0.09(+0.19%)
Nov 23, 2016		47.98	47.98	47.98	0	+0.26(+0.54%)
Nov 22, 2016	47.63	47.92	47.35	47.72	5,624,929	+0.33(+0.70%)
Nov 21, 2016	47.65	47.76	47.10	47.39	3,213,676	-0.05(-0.12%)
Nov 18, 2016	47.01	47.59	46.81	47.45	6,323,127	+0.35(+0.74%)
Nov 17, 2016	46.68	47.20	46.42	47.10	6,325,150	+0.56(+1.20%)
Nov 16, 2016	47.61	47.66	46.49	46.54	7,115,554	-1.46(-3.04%)
Nov 15, 2016	47.30	48.07	46.72	48.00	7,166,961	+0.15(+0.31%)
Nov 14, 2016	46.71	48.25	46.70	47.85	7,971,263	+1.50(+3.24%)
Nov 11, 2016	45.50	46.44	45.06	46.35	5,094,702	+0.64(+1.40%)
Nov 10, 2016	44.62	45.95	44.50	45.71	8,605,857	+1.59(+3.61%)
Nov 09, 2016	43.66	44.45	42.58	44.11	6,942,876	+2.33(+5.57%)
Nov 08, 2016	42.13	42.23	41.68	41.78	6,123,593	-0.53(-1.26%)
Nov 07, 2016	41.92	42.46	41.91	42.32	3,957,211	+1.20(+2.92%)
Nov 04, 2016	41.20	41.64	40.77	41.12	2,749,437	-0.04(-0.09%)
Nov 03, 2016	41.20	41.53	40.99	41.15	2,514,358	+0.16(+0.38%)
Nov 02, 2016	41.31	41.36	40.73	41.00	3,833,435	-0.52(-1.26%)
Nov 01, 2016	41.69	42.05	41.03	41.52	3,614,993	+0.07(+0.18%)
Oct 31, 2016	41.63	41.76	41.41	41.45	2,863,801	+0.01(+0.02%)
Oct 28, 2016	41.97	41.99	41.17	41.44	2,852,096	-0.40(-0.96%)
Oct 27, 2016	42.05	42.26	41.62	41.84	4,607,487	+0.10(+0.24%)
Oct 26, 2016	41.28	41.82	41.13	41.74	2,887,903	+0.35(+0.84%)
Oct 25, 2016	41.54	41.96	41.38	41.39	4,356,055	-0.26(-0.62%)
Oct 24, 2016	42.06	42.36	41.64	41.65	4,221,158	-0.19(-0.46%)
Oct 21, 2016	41.71	42.25	40.90	41.84	6,194,588	-0.71(-1.66%)
Oct 20, 2016	42.32	42.96	42.23	42.55	6,408,935	+0.20(+0.48%)
Oct 19, 2016	41.77	42.63	41.67	42.34	4,374,147	+0.78(+1.87%)
Oct 18, 2016	41.40	41.61	41.03	41.57	4,201,945	+0.60(+1.45%)
Oct 17, 2016	41.32	41.45	40.73	40.97	3,205,067	-0.29(-0.71%)
Oct 14, 2016	41.45	41.81	41.15	41.26	4,409,964	+0.25(+0.60%)
Oct 13, 2016	41.41	41.41	40.55	41.02	4,603,560	-0.86(-2.06%)
Oct 12, 2016	41.77	42.18	41.71	41.88	2,707,449	+0.06(+0.15%)
Oct 11, 2016	42.23	42.38	41.56	41.81	3,309,050	-0.49(-1.15%)
Oct 10, 2016	42.30	42.58	42.20	42.30	2,974,402	+0.43(+1.03%)
Oct 07, 2016	41.96	42.16	41.40	41.87	3,076,833	-0.09(-0.22%)
Oct 06, 2016	42.06	42.34	41.48	41.96	4,228,913	+0.05(+0.13%)
Oct 05, 2016	41.15	42.22	41.11	41.90	5,343,831	+0.92(+2.24%)
Oct 04, 2016	40.29	41.23	40.20	40.99	5,167,587	+0.88(+2.19%)
Oct 03, 2016	39.78	40.47	39.78	40.11	3,845,231	-0.03(-0.07%)
Sep 30, 2016	39.78	40.40	39.52	40.14	3,941,126	+0.60(+1.51%)
Sep 29, 2016	39.88	40.40	39.28	39.54	2,703,337	-0.40(-1.01%)
Sep 28, 2016	39.95	39.98	39.39	39.94	2,715,038	+0.24(+0.60%)
Sep 27, 2016	39.01	39.71	38.82	39.70	3,156,333	+0.56(+1.43%)
Sep 26, 2016	40.14	40.20	39.13	39.15	4,109,263	-1.34(-3.30%)
Sep 23, 2016	40.32	40.82	40.23	40.48	3,652,122	+0.03(+0.07%)
Sep 22, 2016	40.72	40.82	40.41	40.46	3,494,308	-0.13(-0.32%)
Sep 21, 2016	40.35	40.88	40.15	40.58	4,319,755	+0.47(+1.16%)
Sep 20, 2016	40.46	40.63	40.08	40.12	2,262,623	-0.07(-0.18%)
Sep 19, 2016	40.27	40.61	40.00	40.19	2,655,677	+0.14(+0.34%)
Sep 16, 2016	40.14	40.21	39.82	40.05	4,496,133	-0.37(-0.91%)
Sep 15, 2016	39.27	40.47	39.27	40.42	3,589,428	+0.64(+1.61%)
Sep 14, 2016	40.02	40.46	39.72	39.78	4,901,503	-0.35(-0.87%)
Sep 13, 2016	39.87	40.27	39.41	40.13	5,194,595	-0.31(-0.77%)
Sep 12, 2016	39.54	40.51	39.25	40.44	4,367,350	+0.68(+1.71%)
Sep 09, 2016	40.14	40.38	39.75	39.76	3,492,502	-0.45(-1.12%)
Sep 08, 2016	39.94	40.31	39.84	40.21	3,111,837	+0.29(+0.73%)
Sep 07, 2016	39.59	39.96	39.36	39.92	3,091,273	+0.16(+0.39%)
Sep 06, 2016	40.25	40.29	39.50	39.76	2,396,652	-0.53(-1.32%)
Sep 02, 2016	40.26	40.29	40.29	40.29	2,523,197	+0.17(+0.41%)

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.