Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.24	38.46	36.66	37.03	1,513,928	-1.19(-3.11%)
Nov 29, 2016	37.96	38.94	37.81	38.22	952,897	+0.07(+0.18%)
Nov 28, 2016	37.58	38.73	37.52	38.15	912,354	+0.57(+1.52%)
Nov 25, 2016	38.02	38.21	37.44	37.58	342,788	-0.35(-0.92%)
Nov 23, 2016		37.93	37.93	37.93	0	+0.79(+2.13%)
Nov 22, 2016	37.40	37.63	36.57	37.14	1,466,209	-0.85(-2.24%)
Nov 21, 2016	36.85	37.99	36.79	37.99	1,457,996	+1.34(+3.66%)
Nov 18, 2016	36.41	36.74	36.26	36.65	1,157,901	+0.36(+0.99%)
Nov 17, 2016	36.00	36.80	36.00	36.29	1,361,929	+0.30(+0.83%)
Nov 16, 2016	35.99	36.32	35.11	35.99	2,405,620	-0.02(-0.06%)
Nov 15, 2016	36.62	36.95	35.90	36.01	1,893,252	-0.33(-0.91%)
Nov 14, 2016	36.14	36.72	35.50	36.34	3,285,225	+1.03(+2.92%)
Nov 11, 2016	36.20	36.21	34.66	35.31	5,466,313	-1.79(-4.82%)
Nov 10, 2016	38.96	39.20	36.20	37.10	2,129,293	-1.58(-4.08%)
Nov 09, 2016	37.00	38.70	36.50	38.68	1,259,626	+0.45(+1.18%)
Nov 08, 2016	37.83	38.67	37.45	38.23	793,067	+0.28(+0.74%)
Nov 07, 2016	37.28	38.21	37.16	37.95	1,176,429	+1.14(+3.10%)
Nov 04, 2016	36.49	37.31	36.04	36.81	1,985,561	+0.32(+0.88%)
Nov 03, 2016	36.93	37.48	36.42	36.49	1,785,925	-0.53(-1.43%)
Nov 02, 2016	37.29	37.73	36.98	37.02	954,755	-0.34(-0.91%)
Nov 01, 2016	38.50	38.70	37.08	37.36	1,469,641	-0.75(-1.97%)
Oct 31, 2016	38.46	38.81	38.04	38.11	1,272,087	-0.32(-0.83%)
Oct 28, 2016	38.43	39.22	37.84	38.43	1,694,796	+0.07(+0.18%)
Oct 27, 2016	38.22	38.99	38.03	38.36	3,222,353	+0.48(+1.27%)
Oct 26, 2016	41.73	42.50	37.72	37.88	7,563,982	-5.51(-12.70%)
Oct 25, 2016	43.59	44.07	42.81	43.39	2,768,787	-0.40(-0.91%)
Oct 24, 2016	43.40	43.84	43.20	43.79	1,959,975	+0.59(+1.37%)
Oct 21, 2016	42.21	43.36	42.21	43.20	1,657,336	+0.56(+1.31%)
Oct 20, 2016	42.14	42.66	41.80	42.64	1,913,829	+0.55(+1.31%)
Oct 19, 2016	41.58	42.24	41.00	42.09	1,255,149	+0.01(+0.02%)
Oct 18, 2016	42.29	43.05	42.05	42.08	1,462,496	+0.07(+0.17%)
Oct 17, 2016	41.70	42.15	40.94	42.01	2,213,889	+0.45(+1.08%)
Oct 14, 2016	41.48	42.21	41.10	41.56	3,081,312	+0.38(+0.92%)
Oct 13, 2016	41.42	41.75	39.56	41.18	4,217,088	+0.83(+2.06%)
Oct 12, 2016	40.07	40.53	39.77	40.35	1,698,628	+0.69(+1.74%)
Oct 11, 2016	40.62	40.91	39.35	39.66	1,953,562	-1.18(-2.89%)
Oct 10, 2016	40.64	41.41	40.27	40.84	1,453,183	+0.28(+0.69%)
Oct 07, 2016	40.38	40.62	39.73	40.56	1,552,180	+0.25(+0.62%)
Oct 06, 2016	40.64	40.81	39.90	40.31	1,258,297	-0.53(-1.30%)
Oct 05, 2016	41.52	41.74	40.22	40.84	2,311,320	-0.69(-1.66%)
Oct 04, 2016	41.49	42.25	41.00	41.53	1,854,098	-1.15(-2.69%)
Oct 03, 2016	42.99	43.45	42.14	42.68	1,109,129	-0.31(-0.72%)
Sep 30, 2016	42.62	43.37	42.27	42.99	1,238,685	+0.68(+1.61%)
Sep 29, 2016	43.78	44.58	42.25	42.31	2,060,812	-1.58(-3.60%)
Sep 28, 2016	44.00	44.39	43.00	43.89	904,647	+0.12(+0.27%)
Sep 27, 2016	42.44	43.81	42.41	43.77	1,285,531	+1.58(+3.74%)
Sep 26, 2016	41.72	42.41	41.00	42.19	1,293,950	+0.19(+0.45%)
Sep 23, 2016	42.90	43.00	41.93	42.00	1,473,770	-0.94(-2.19%)
Sep 22, 2016	42.03	43.62	41.85	42.94	1,764,504	+1.22(+2.92%)
Sep 21, 2016	41.60	41.80	41.12	41.72	952,293	+0.27(+0.65%)
Sep 20, 2016	41.29	41.85	41.07	41.45	1,031,825	+0.60(+1.47%)
Sep 19, 2016	41.63	41.75	40.75	40.85	1,228,240	-0.63(-1.52%)
Sep 16, 2016	41.17	41.59	40.52	41.48	2,465,790	+0.31(+0.75%)
Sep 15, 2016	41.48	41.71	40.44	41.17	1,703,103	-0.43(-1.03%)
Sep 14, 2016	41.69	41.87	41.04	41.60	874,055	+0.12(+0.29%)
Sep 13, 2016	41.04	41.91	40.68	41.48	1,633,004	+0.09(+0.22%)
Sep 12, 2016	40.69	41.60	40.43	41.39	1,310,195	+0.53(+1.30%)
Sep 09, 2016	41.80	41.97	40.41	40.86	960,333	-1.29(-3.06%)
Sep 08, 2016	42.55	42.70	41.84	42.15	890,760	-0.31(-0.73%)
Sep 07, 2016	42.66	42.77	41.89	42.46	1,526,252	-0.37(-0.86%)
Sep 06, 2016	41.91	42.97	41.75	42.83	1,980,267	+1.36(+3.28%)
Sep 02, 2016	41.36	41.47	41.47	41.47	850,200	+0.41(+1.00%)

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.