Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.10	38.40	37.51	37.53	92,471,000	-0.60(-1.57%)
Nov 29, 2016	38.40	38.49	38.07	38.13	65,376,900	-0.21(-0.55%)
Nov 28, 2016	38.85	38.85	38.21	38.34	88,591,216	-0.68(-1.74%)
Nov 25, 2016	39.33	39.34	38.90	39.02	36,741,360	+0.01(+0.03%)
Nov 23, 2016		39.01	39.01	39.01	0	-0.26(-0.66%)
Nov 22, 2016	39.41	39.62	39.05	39.27	106,191,280	+0.27(+0.68%)
Nov 21, 2016	38.30	39.02	38.26	39.00	92,103,360	+0.99(+2.61%)
Nov 18, 2016	38.05	38.39	37.88	38.01	87,468,160	+0.19(+0.50%)
Nov 17, 2016	37.47	37.88	37.40	37.82	73,519,376	+0.50(+1.33%)
Nov 16, 2016	36.99	37.49	36.78	37.32	72,808,080	+0.16(+0.44%)
Nov 15, 2016	36.50	37.34	36.30	37.16	135,042,112	+1.21(+3.36%)
Nov 14, 2016	37.28	37.30	35.51	35.95	146,302,464	-1.00(-2.70%)
Nov 11, 2016	36.79	37.16	36.45	36.95	132,455,680	-0.17(-0.45%)
Nov 10, 2016	38.94	38.94	35.90	37.12	254,758,112	-1.48(-3.82%)
Nov 09, 2016	38.20	38.88	38.00	38.59	171,195,280	-0.79(-2.01%)
Nov 08, 2016	39.25	39.59	38.95	39.39	67,912,416	+0.14(+0.36%)
Nov 07, 2016	38.58	39.39	38.55	39.25	119,559,040	+1.49(+3.96%)
Nov 04, 2016	38.14	38.30	37.66	37.75	102,442,056	-0.60(-1.56%)
Nov 03, 2016	38.25	38.85	38.20	38.35	77,426,216	+0.07(+0.19%)
Nov 02, 2016	39.20	39.24	38.18	38.28	100,326,336	-0.99(-2.53%)
Nov 01, 2016	39.95	40.04	38.84	39.27	106,078,136	-0.22(-0.56%)
Oct 31, 2016	39.05	39.69	39.01	39.49	108,243,936	+0.67(+1.74%)
Oct 28, 2016	39.10	39.47	38.73	38.82	216,821,456	-2.10(-5.14%)
Oct 27, 2016	41.56	41.59	40.77	40.92	147,700,096	-0.21(-0.51%)
Oct 26, 2016	41.64	41.67	41.00	41.13	79,895,280	-0.63(-1.51%)
Oct 25, 2016	41.97	42.15	41.66	41.76	64,953,140	-0.15(-0.35%)
Oct 24, 2016	41.25	41.91	41.11	41.90	81,189,576	+0.95(+2.33%)
Oct 21, 2016	40.47	40.97	40.45	40.95	55,860,300	+0.43(+1.07%)
Oct 20, 2016	40.70	40.79	40.16	40.52	63,012,260	-0.37(-0.90%)
Oct 19, 2016	41.02	41.03	40.76	40.88	41,789,440	+0.00(+0.00%)
Oct 18, 2016	41.11	41.16	40.75	40.88	50,232,800	+0.23(+0.58%)
Oct 17, 2016	41.08	41.09	40.58	40.65	67,206,496	-0.50(-1.22%)
Oct 14, 2016	41.75	41.79	41.15	41.15	59,996,280	-0.32(-0.76%)
Oct 13, 2016	41.45	41.59	41.06	41.46	61,818,820	-0.24(-0.58%)
Oct 12, 2016	41.70	41.88	41.51	41.70	47,600,080	+0.15(+0.37%)
Oct 11, 2016	42.05	42.06	41.42	41.55	71,728,016	-0.54(-1.27%)
Oct 10, 2016	42.16	42.26	42.01	42.09	36,522,160	+0.11(+0.27%)
Oct 07, 2016	42.29	42.30	41.87	41.97	48,524,560	-0.11(-0.26%)
Oct 06, 2016	42.19	42.36	42.03	42.08	53,658,400	-0.14(-0.32%)
Oct 05, 2016	41.90	42.28	41.81	42.22	69,301,736	+0.52(+1.24%)
Oct 04, 2016	42.05	42.12	41.51	41.70	58,999,040	-0.14(-0.32%)
Oct 03, 2016	41.80	41.99	41.56	41.84	55,155,620	-0.03(-0.07%)
Sep 30, 2016	41.63	42.00	41.62	41.87	88,248,160	+0.41(+1.00%)
Sep 29, 2016	41.41	41.88	41.23	41.45	97,675,560	+0.02(+0.04%)
Sep 28, 2016	40.90	41.51	40.85	41.44	88,333,200	+0.63(+1.55%)
Sep 27, 2016	40.09	40.83	40.06	40.81	76,242,976	+0.85(+2.12%)
Sep 26, 2016	40.09	40.30	39.86	39.96	53,016,260	-0.33(-0.82%)
Sep 23, 2016	40.16	40.39	40.11	40.29	47,070,220	+0.05(+0.13%)
Sep 22, 2016	39.71	40.29	39.71	40.23	81,557,360	+0.75(+1.89%)
Sep 21, 2016	39.16	39.53	38.95	39.49	54,336,120	+0.48(+1.22%)
Sep 20, 2016	38.80	39.07	38.80	39.01	38,733,980	+0.26(+0.66%)
Sep 19, 2016	39.00	39.10	38.55	38.76	45,904,580	-0.17(-0.44%)
Sep 16, 2016	38.66	39.02	38.58	38.93	109,983,640	+0.44(+1.15%)
Sep 15, 2016	38.10	38.54	37.88	38.48	60,807,640	+0.43(+1.13%)
Sep 14, 2016	38.11	38.38	37.94	38.05	50,620,120	+0.00(+0.01%)
Sep 13, 2016	38.44	38.49	37.95	38.05	62,336,480	-0.52(-1.36%)
Sep 12, 2016	37.87	38.63	37.80	38.57	62,457,080	+0.57(+1.49%)
Sep 09, 2016	38.97	39.05	38.01	38.01	85,146,880	-1.20(-3.05%)
Sep 08, 2016	39.19	39.33	39.07	39.20	40,604,000	-0.02(-0.05%)
Sep 07, 2016	39.48	39.54	39.22	39.22	48,484,880	-0.22(-0.56%)
Sep 06, 2016	38.70	39.47	38.51	39.44	74,374,736	+0.82(+2.13%)
Sep 02, 2016	38.71	38.62	38.62	38.62	43,148,000	+0.09(+0.24%)

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.