Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.00	44.66	43.91	44.46	1,306,284	+0.72(+1.64%)
Nov 29, 2016	43.36	43.97	43.34	43.74	862,446	+0.38(+0.88%)
Nov 28, 2016	43.48	43.79	43.16	43.36	1,228,312	-0.39(-0.89%)
Nov 25, 2016	43.73	43.95	43.57	43.75	499,276	+0.06(+0.14%)
Nov 23, 2016		43.69	43.69	43.69	0	+1.37(+3.23%)
Nov 22, 2016	42.28	42.72	42.11	42.32	1,044,309	+0.26(+0.61%)
Nov 21, 2016	41.78	42.14	41.46	42.07	928,757	+0.46(+1.11%)
Nov 18, 2016	42.30	42.35	41.48	41.61	979,628	-0.79(-1.85%)
Nov 17, 2016	42.43	42.51	42.03	42.39	874,236	+0.08(+0.19%)
Nov 16, 2016	42.52	43.09	42.12	42.31	1,498,967	-0.30(-0.71%)
Nov 15, 2016	42.66	43.27	42.21	42.61	1,662,605	-0.16(-0.37%)
Nov 14, 2016	42.38	43.76	42.38	42.77	2,135,519	+0.92(+2.20%)
Nov 11, 2016	41.78	42.40	41.29	41.85	1,990,673	+0.04(+0.08%)
Nov 10, 2016	39.33	41.84	39.12	41.82	2,270,780	+2.88(+7.40%)
Nov 09, 2016	37.37	38.97	37.37	38.93	1,492,660	+0.94(+2.47%)
Nov 08, 2016	38.11	38.28	37.67	38.00	586,745	-0.27(-0.69%)
Nov 07, 2016	38.55	39.03	38.11	38.26	1,367,732	+0.55(+1.45%)
Nov 04, 2016	37.42	38.28	37.15	37.71	1,357,375	+0.42(+1.11%)
Nov 03, 2016	37.83	38.01	37.25	37.30	1,166,930	-0.50(-1.33%)
Nov 02, 2016	37.82	38.09	37.62	37.80	1,533,861	-0.04(-0.12%)
Nov 01, 2016	38.49	39.06	37.67	37.85	1,598,268	-0.61(-1.59%)
Oct 31, 2016	38.32	38.70	38.21	38.46	1,010,562	+0.27(+0.69%)
Oct 28, 2016	38.15	38.83	37.84	38.19	2,195,743	+0.04(+0.12%)
Oct 27, 2016	41.64	41.69	38.00	38.15	3,617,833	-2.98(-7.24%)
Oct 26, 2016	41.75	42.32	41.09	41.13	1,705,129	-0.93(-2.21%)
Oct 25, 2016	42.81	43.06	41.86	42.05	1,181,804	-1.09(-2.52%)
Oct 24, 2016	43.04	43.41	42.85	43.14	1,328,655	+0.65(+1.54%)
Oct 21, 2016	42.64	42.81	42.23	42.49	794,978	-0.65(-1.52%)
Oct 20, 2016	42.93	43.60	42.88	43.14	743,614	+0.11(+0.27%)
Oct 19, 2016	42.95	43.18	42.61	43.03	952,638	+0.29(+0.68%)
Oct 18, 2016	43.08	43.16	42.50	42.74	564,363	+0.20(+0.48%)
Oct 17, 2016	42.44	42.89	42.44	42.53	410,217	+0.05(+0.12%)
Oct 14, 2016	42.94	43.14	42.36	42.48	497,425	-0.11(-0.27%)
Oct 13, 2016	42.41	42.89	42.06	42.59	873,041	-0.25(-0.58%)
Oct 12, 2016	42.92	43.35	42.71	42.84	597,019	+0.04(+0.10%)
Oct 11, 2016	43.91	44.12	42.44	42.80	1,378,577	-1.26(-2.87%)
Oct 10, 2016	43.04	44.12	43.04	44.06	1,434,895	+1.28(+3.00%)
Oct 07, 2016	43.58	43.65	42.51	42.78	865,846	-0.87(-1.99%)
Oct 06, 2016	43.42	43.69	43.01	43.65	604,799	+0.04(+0.08%)
Oct 05, 2016	43.44	43.84	43.28	43.61	693,698	+0.49(+1.13%)
Oct 04, 2016	43.27	43.55	43.02	43.12	683,023	-0.11(-0.25%)
Oct 03, 2016	42.92	43.51	42.90	43.23	505,201	+0.11(+0.25%)
Sep 30, 2016	42.92	43.40	42.66	43.12	998,079	+0.47(+1.10%)
Sep 29, 2016	43.27	43.32	42.63	42.66	795,447	-0.65(-1.49%)
Sep 28, 2016	43.79	43.95	42.83	43.30	1,207,590	-0.34(-0.79%)
Sep 27, 2016	43.51	44.07	43.11	43.65	1,148,960	+0.36(+0.84%)
Sep 26, 2016	43.29	43.56	42.86	43.28	864,653	-0.27(-0.61%)
Sep 23, 2016	43.89	44.07	43.33	43.55	1,980,436	-0.59(-1.34%)
Sep 22, 2016	43.88	44.26	43.61	44.14	1,667,251	+0.63(+1.44%)
Sep 21, 2016	42.52	43.60	42.52	43.51	2,984,717	+1.26(+2.97%)
Sep 20, 2016	41.31	42.29	41.07	42.26	2,181,779	+1.20(+2.93%)
Sep 19, 2016	40.73	41.38	40.70	41.06	1,100,674	+0.57(+1.42%)
Sep 16, 2016	40.08	40.91	40.06	40.48	1,661,335	+0.12(+0.31%)
Sep 15, 2016	39.51	40.50	39.38	40.36	832,858	+0.75(+1.90%)
Sep 14, 2016	39.67	39.80	39.23	39.61	1,190,566	-0.19(-0.47%)
Sep 13, 2016	39.88	40.14	39.42	39.79	1,736,013	-0.56(-1.38%)
Sep 12, 2016	39.11	40.52	38.99	40.35	1,486,860	+0.30(+0.75%)
Sep 09, 2016	40.76	41.00	40.04	40.05	1,174,507	-1.24(-3.00%)
Sep 08, 2016	40.96	41.33	40.76	41.29	1,627,749	+0.15(+0.37%)
Sep 07, 2016	40.07	41.13	39.86	41.13	1,285,528	+1.16(+2.90%)
Sep 06, 2016	41.41	41.42	39.79	39.98	1,472,397	-1.26(-3.04%)
Sep 02, 2016	41.32	41.23	41.23	41.23	613,990	+0.22(+0.54%)

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.