Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.23	44.25	42.48	42.49	535,463	-0.56(-1.30%)
Nov 29, 2016	42.98	43.33	42.47	43.05	634,041	+0.07(+0.16%)
Nov 28, 2016	43.92	43.92	42.91	42.98	336,103	-0.74(-1.69%)
Nov 25, 2016	44.16	44.16	43.52	43.72	95,004	-0.45(-1.02%)
Nov 23, 2016		44.17	44.17	44.17	0	+0.25(+0.57%)
Nov 22, 2016	43.52	44.24	43.46	43.92	547,844	+0.33(+0.76%)
Nov 21, 2016	42.19	43.61	42.12	43.59	795,015	+1.79(+4.28%)
Nov 18, 2016	41.67	42.30	41.53	41.80	453,782	+0.18(+0.43%)
Nov 17, 2016	41.30	41.92	41.30	41.62	423,568	+0.34(+0.82%)
Nov 16, 2016	41.85	41.88	41.14	41.28	338,304	-0.57(-1.36%)
Nov 15, 2016	41.67	42.28	41.51	41.85	398,232	+0.49(+1.18%)
Nov 14, 2016	40.35	41.44	40.33	41.36	489,401	+1.01(+2.50%)
Nov 11, 2016	40.69	40.70	40.19	40.35	526,057	-0.59(-1.44%)
Nov 10, 2016	41.81	42.03	40.91	40.94	462,090	-0.51(-1.23%)
Nov 09, 2016	40.36	41.78	40.33	41.45	468,606	+0.31(+0.75%)
Nov 08, 2016	41.48	41.75	41.10	41.14	396,961	-0.38(-0.92%)
Nov 07, 2016	41.77	42.01	41.48	41.52	615,841	+0.04(+0.10%)
Nov 04, 2016	41.40	42.02	41.35	41.48	427,103	-0.02(-0.05%)
Nov 03, 2016	41.28	41.95	41.10	41.50	430,444	+0.35(+0.85%)
Nov 02, 2016	42.46	43.00	41.13	41.15	501,628	-1.60(-3.74%)
Nov 01, 2016	42.74	42.91	42.25	42.75	503,275	+0.11(+0.26%)
Oct 31, 2016	43.14	43.14	42.42	42.64	456,851	-0.39(-0.91%)
Oct 28, 2016	43.76	43.88	42.88	43.03	507,327	-0.73(-1.67%)
Oct 27, 2016	43.71	44.35	43.64	43.76	677,287	+0.15(+0.34%)
Oct 26, 2016	43.66	43.80	43.28	43.61	658,577	-0.26(-0.59%)
Oct 25, 2016	44.26	44.30	43.82	43.87	480,324	-0.55(-1.24%)
Oct 24, 2016	44.60	44.62	43.78	44.42	410,869	-0.18(-0.40%)
Oct 21, 2016	44.68	44.81	44.13	44.60	387,395	-0.07(-0.16%)
Oct 20, 2016	44.40	44.70	43.96	44.67	476,775	+0.07(+0.16%)
Oct 19, 2016	44.43	44.89	44.30	44.60	306,170	+0.27(+0.61%)
Oct 18, 2016	44.21	44.72	44.11	44.33	355,636	+0.25(+0.57%)
Oct 17, 2016	43.78	44.19	43.66	44.08	302,231	+0.35(+0.80%)
Oct 14, 2016	43.42	43.77	43.18	43.73	412,884	+0.54(+1.25%)
Oct 13, 2016	42.88	43.50	42.30	43.19	409,724	+0.18(+0.42%)
Oct 12, 2016	42.58	43.22	42.38	43.01	465,550	+0.38(+0.89%)
Oct 11, 2016	42.85	42.85	42.27	42.63	449,549	-0.27(-0.63%)
Oct 10, 2016	42.91	43.08	42.75	42.90	658,363	+0.20(+0.47%)
Oct 07, 2016	42.59	42.94	42.52	42.70	471,785	+0.23(+0.54%)
Oct 06, 2016	42.15	42.55	41.92	42.47	589,893	+0.35(+0.83%)
Oct 05, 2016	42.13	42.31	41.95	42.12	697,885	+0.21(+0.50%)
Oct 04, 2016	42.90	42.93	41.63	41.91	563,847	-1.04(-2.42%)
Oct 03, 2016	43.85	43.92	42.76	42.95	415,290	-0.74(-1.69%)
Sep 30, 2016	44.30	44.30	43.66	43.69	618,499	-0.47(-1.06%)
Sep 29, 2016	44.72	44.86	44.10	44.16	252,430	-0.43(-0.96%)
Sep 28, 2016	44.69	44.93	44.00	44.59	707,077	+0.06(+0.13%)
Sep 27, 2016	44.56	44.60	44.10	44.53	515,951	-0.05(-0.11%)
Sep 26, 2016	44.56	44.75	44.34	44.58	493,593	+0.12(+0.27%)
Sep 23, 2016	44.31	44.86	44.25	44.46	377,133	+0.03(+0.07%)
Sep 22, 2016	44.08	44.53	43.92	44.43	442,389	+0.67(+1.53%)
Sep 21, 2016	42.93	43.91	42.75	43.76	449,886	+1.16(+2.72%)
Sep 20, 2016	42.95	43.10	42.58	42.60	421,913	-0.39(-0.91%)
Sep 19, 2016	43.15	43.15	42.73	42.99	1,190,706	+0.27(+0.63%)
Sep 16, 2016	42.90	43.36	42.59	42.72	1,012,373	-0.40(-0.93%)
Sep 15, 2016	43.22	43.56	42.95	43.12	480,221	-0.15(-0.35%)
Sep 14, 2016	42.95	43.78	42.82	43.27	567,833	+0.38(+0.89%)
Sep 13, 2016	43.40	43.51	42.80	42.89	543,274	-0.70(-1.61%)
Sep 12, 2016	43.29	44.06	43.13	43.59	552,946	+0.17(+0.39%)
Sep 09, 2016	44.39	44.58	43.40	43.42	594,733	-1.28(-2.86%)
Sep 08, 2016	44.95	45.24	44.62	44.70	492,498	-0.13(-0.29%)
Sep 07, 2016	44.85	45.18	44.34	44.83	923,428	-0.02(-0.04%)
Sep 06, 2016	45.71	45.71	43.53	44.85	2,245,291	-0.60(-1.32%)
Sep 02, 2016	45.49	45.45	45.45	45.45	264,300	+0.03(+0.07%)

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.