Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.49	35.54	34.58	35.23	1,770,988	-0.77(-2.15%)
Nov 29, 2016	35.14	36.20	35.01	36.00	1,513,367	-0.10(-0.29%)
Nov 28, 2016	35.67	36.24	34.93	36.10	2,239,058	+1.10(+3.16%)
Nov 25, 2016	34.72	35.25	34.52	35.00	1,561,042	+0.89(+2.61%)
Nov 23, 2016		34.11	34.11	34.11	0	-2.48(-6.79%)
Nov 22, 2016	37.11	37.25	35.95	36.59	1,645,495	-0.39(-1.04%)
Nov 21, 2016	36.49	37.67	36.31	36.98	1,949,847	+0.85(+2.35%)
Nov 18, 2016	36.04	36.76	35.50	36.13	2,810,170	-0.50(-1.36%)
Nov 17, 2016	37.88	38.51	36.29	36.62	3,151,113	-1.28(-3.37%)
Nov 16, 2016	37.84	38.23	37.02	37.90	2,057,973	+0.03(+0.09%)
Nov 15, 2016	35.95	37.99	35.95	37.87	3,145,026	+1.89(+5.26%)
Nov 14, 2016	35.71	36.56	34.15	35.97	3,618,047	-0.19(-0.52%)
Nov 11, 2016	39.68	39.78	35.68	36.16	5,387,613	-3.69(-9.26%)
Nov 10, 2016	42.80	42.80	39.62	39.85	4,634,201	-3.42(-7.89%)
Nov 09, 2016	44.16	44.66	42.45	43.27	3,311,551	+0.72(+1.69%)
Nov 08, 2016	42.69	43.46	41.74	42.55	2,235,740	+0.09(+0.22%)
Nov 07, 2016	42.61	43.33	41.66	42.45	2,260,838	-1.79(-4.04%)
Nov 04, 2016	44.44	44.79	43.82	44.24	1,883,747	-0.16(-0.37%)
Nov 03, 2016	43.81	44.56	43.60	44.41	1,484,456	+0.56(+1.27%)
Nov 02, 2016	44.93	45.52	43.43	43.85	2,786,719	-0.34(-0.77%)
Nov 01, 2016	44.29	44.89	43.61	44.19	2,683,886	+0.70(+1.61%)
Oct 31, 2016	42.62	43.63	42.03	43.49	1,546,149	+1.20(+2.83%)
Oct 28, 2016	41.75	42.98	41.56	42.29	1,841,094	+0.54(+1.29%)
Oct 27, 2016	41.85	42.28	40.99	41.75	1,968,239	+0.32(+0.76%)
Oct 26, 2016	42.33	42.69	40.92	41.44	2,400,365	-1.02(-2.40%)
Oct 25, 2016	41.67	42.67	41.32	42.45	1,967,060	+1.11(+2.69%)
Oct 24, 2016	42.07	42.22	40.81	41.34	1,688,941	-0.65(-1.55%)
Oct 21, 2016	41.82	42.12	41.49	41.99	1,017,214	-0.10(-0.24%)
Oct 20, 2016	42.09	42.33	41.24	42.09	1,780,079	-0.27(-0.65%)
Oct 19, 2016	41.73	42.55	41.52	42.37	3,208,812	+1.27(+3.08%)
Oct 18, 2016	40.08	41.13	39.90	41.10	3,440,929	+1.58(+3.99%)
Oct 17, 2016	39.17	39.86	39.15	39.53	1,595,614	+0.44(+1.12%)
Oct 14, 2016	39.11	40.12	38.95	39.09	1,728,161	-0.56(-1.40%)
Oct 13, 2016	39.48	40.64	39.12	39.65	2,318,143	+0.19(+0.48%)
Oct 12, 2016	38.39	39.71	38.30	39.46	2,945,738	+1.17(+3.06%)
Oct 11, 2016	38.52	38.99	37.61	38.29	3,129,514	-0.19(-0.49%)
Oct 10, 2016	38.94	39.09	38.20	38.47	1,980,350	-0.01(-0.02%)
Oct 07, 2016	40.04	40.45	38.18	38.48	2,565,778	-0.58(-1.49%)
Oct 06, 2016	39.08	39.83	38.72	39.06	3,558,387	-0.97(-2.42%)
Oct 05, 2016	41.38	41.42	39.17	40.03	3,004,084	-0.60(-1.47%)
Oct 04, 2016	43.33	43.71	40.59	40.63	4,129,810	-4.55(-10.06%)
Oct 03, 2016	46.15	46.58	44.55	45.18	1,996,887	-1.21(-2.60%)
Sep 30, 2016	47.74	48.01	46.30	46.38	2,203,188	-0.83(-1.76%)
Sep 29, 2016	46.74	47.61	46.13	47.21	1,441,370	+0.13(+0.27%)
Sep 28, 2016	46.32	47.38	45.55	47.09	1,739,651	+0.81(+1.76%)
Sep 27, 2016	46.02	46.61	45.64	46.27	1,674,977	-0.08(-0.17%)
Sep 26, 2016	46.85	47.19	46.31	46.35	1,583,747	-0.16(-0.35%)
Sep 23, 2016	48.21	48.31	46.32	46.51	2,412,226	-1.90(-3.93%)
Sep 22, 2016	48.38	49.10	47.81	48.41	2,686,732	+0.45(+0.93%)
Sep 21, 2016	45.33	48.11	45.33	47.97	2,960,171	+3.21(+7.17%)
Sep 20, 2016	44.75	45.05	44.47	44.76	1,823,116	+0.13(+0.29%)
Sep 19, 2016	44.59	45.03	44.30	44.63	2,074,253	+0.59(+1.34%)
Sep 16, 2016	43.86	44.44	43.22	44.04	3,370,576	-0.20(-0.45%)
Sep 15, 2016	43.65	44.74	43.32	44.24	1,728,028	+0.53(+1.21%)
Sep 14, 2016	44.26	44.79	43.21	43.70	2,216,526	-0.21(-0.47%)
Sep 13, 2016	44.59	44.89	43.36	43.91	2,608,203	-1.24(-2.75%)
Sep 12, 2016	42.99	45.59	42.83	45.15	2,916,403	+1.52(+3.47%)
Sep 09, 2016	46.17	46.17	43.49	43.64	3,987,524	-3.06(-6.55%)
Sep 08, 2016	47.77	48.08	46.53	46.69	2,084,142	-1.35(-2.82%)
Sep 07, 2016	47.83	48.15	47.03	48.04	2,040,575	+0.21(+0.45%)
Sep 06, 2016	46.72	47.87	46.56	47.83	2,307,745	+1.97(+4.29%)
Sep 02, 2016	45.82	45.86	45.86	45.86	2,719,859	+1.27(+2.84%)

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.