Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.95	46.73	44.40	45.29	19,355,214	-1.63(-3.47%)
Nov 29, 2016	46.56	47.32	46.41	46.91	6,018,999	-0.01(-0.03%)
Nov 28, 2016	47.72	47.83	46.79	46.93	6,305,835	-0.79(-1.65%)
Nov 25, 2016	47.43	47.73	47.29	47.71	2,359,024	+0.10(+0.22%)
Nov 23, 2016		47.61	47.61	47.61	0	-0.39(-0.81%)
Nov 22, 2016	47.79	48.68	47.48	48.00	6,018,367	+0.52(+1.10%)
Nov 21, 2016	46.97	47.62	46.45	47.48	6,691,826	+0.85(+1.81%)
Nov 18, 2016	47.03	47.07	46.30	46.63	6,440,261	-0.50(-1.06%)
Nov 17, 2016	46.79	47.21	46.67	47.13	8,030,652	+0.76(+1.63%)
Nov 16, 2016	46.21	46.72	46.02	46.37	6,421,767	+0.35(+0.76%)
Nov 15, 2016	45.75	46.14	44.92	46.02	6,383,119	+0.42(+0.91%)
Nov 14, 2016	45.59	45.98	45.20	45.61	6,330,543	+0.09(+0.21%)
Nov 11, 2016	45.78	46.04	44.76	45.51	5,864,022	-0.37(-0.81%)
Nov 10, 2016	45.28	46.79	45.22	45.89	11,003,802	+0.68(+1.50%)
Nov 09, 2016	42.80	45.70	42.61	45.21	14,968,232	+2.84(+6.69%)
Nov 08, 2016	42.39	42.72	41.96	42.37	5,218,736	-0.28(-0.65%)
Nov 07, 2016	42.56	42.79	42.26	42.65	5,524,945	+0.47(+1.12%)
Nov 04, 2016	42.09	42.88	41.96	42.18	5,117,879	+0.01(+0.02%)
Nov 03, 2016	42.61	42.94	41.83	42.17	5,290,827	-0.42(-0.98%)
Nov 02, 2016	43.14	43.63	42.28	42.58	10,040,555	-0.77(-1.78%)
Nov 01, 2016	44.00	44.91	43.07	43.36	10,726,599	+0.18(+0.42%)
Oct 31, 2016	42.71	43.50	42.66	43.17	6,818,203	+0.47(+1.09%)
Oct 28, 2016	42.83	43.49	42.54	42.71	6,506,691	-0.15(-0.36%)
Oct 27, 2016	43.25	43.72	42.81	42.86	9,053,315	-0.52(-1.19%)
Oct 26, 2016	42.80	43.99	42.60	43.38	10,662,402	+0.43(+1.00%)
Oct 25, 2016	41.75	43.36	41.20	42.95	14,830,992	+2.02(+4.93%)
Oct 24, 2016	40.84	41.13	40.54	40.93	7,352,639	+0.29(+0.72%)
Oct 21, 2016	39.72	40.75	39.51	40.64	7,255,503	+0.72(+1.81%)
Oct 20, 2016	39.96	40.06	39.57	39.92	5,009,371	+0.17(+0.42%)
Oct 19, 2016	40.38	40.49	39.28	39.75	10,272,092	-0.67(-1.66%)
Oct 18, 2016	39.61	40.53	39.47	40.42	8,382,127	+0.95(+2.42%)
Oct 17, 2016	39.30	40.51	39.06	39.46	7,513,993	+0.26(+0.67%)
Oct 14, 2016	39.34	39.63	39.06	39.20	4,215,035	-0.04(-0.11%)
Oct 13, 2016	39.04	39.54	38.63	39.25	5,299,201	+0.04(+0.11%)
Oct 12, 2016	39.37	39.40	38.36	39.20	7,319,095	-0.29(-0.74%)
Oct 11, 2016	40.12	40.27	39.36	39.49	6,064,362	-0.40(-1.00%)
Oct 10, 2016	39.84	40.07	39.68	39.89	5,650,927	+0.34(+0.87%)
Oct 07, 2016	39.95	40.21	39.17	39.55	7,635,353	-0.46(-1.15%)
Oct 06, 2016	39.94	40.22	39.48	40.01	5,551,010	+0.07(+0.18%)
Oct 05, 2016	39.41	40.37	39.22	39.94	8,772,788	+0.84(+2.14%)
Oct 04, 2016	38.75	39.61	38.75	39.10	7,963,752	+0.55(+1.42%)
Oct 03, 2016	38.66	38.81	38.27	38.55	7,095,657	-0.07(-0.19%)
Sep 30, 2016	37.80	38.82	37.57	38.63	11,400,033	+0.94(+2.49%)
Sep 29, 2016	39.99	40.16	37.29	37.69	19,044,778	-2.48(-6.17%)
Sep 28, 2016	40.27	40.54	39.41	40.16	9,178,285	+0.07(+0.16%)
Sep 27, 2016	39.44	40.29	39.10	40.10	8,166,746	+0.53(+1.34%)
Sep 26, 2016	40.57	40.70	39.51	39.57	6,623,276	-1.01(-2.48%)
Sep 23, 2016	40.36	40.84	40.02	40.57	7,398,440	+0.05(+0.13%)
Sep 22, 2016	40.88	41.13	40.48	40.52	6,506,278	-0.06(-0.14%)
Sep 21, 2016	40.73	40.91	40.09	40.58	8,278,515	+0.17(+0.41%)
Sep 20, 2016	41.72	41.73	40.40	40.41	8,508,554	-1.23(-2.96%)
Sep 19, 2016	41.44	42.33	41.16	41.64	8,200,346	+0.30(+0.72%)
Sep 16, 2016	40.84	41.67	40.84	41.35	10,039,064	+0.39(+0.96%)
Sep 15, 2016	39.84	41.43	39.76	40.95	9,215,676	+1.18(+2.97%)
Sep 14, 2016	40.43	40.78	39.72	39.77	7,432,482	-0.57(-1.41%)
Sep 13, 2016	40.47	40.66	40.12	40.34	6,434,500	-0.39(-0.95%)
Sep 12, 2016	39.87	40.96	39.54	40.73	7,946,433	+0.70(+1.75%)
Sep 09, 2016	40.78	40.83	39.98	40.03	7,922,077	-0.90(-2.19%)
Sep 08, 2016	40.81	41.27	40.46	40.92	6,129,201	+0.04(+0.11%)
Sep 07, 2016	40.21	40.95	40.11	40.88	6,330,381	+0.60(+1.48%)
Sep 06, 2016	40.18	40.54	39.91	40.28	4,876,444	+0.32(+0.80%)
Sep 02, 2016	39.92	39.96	39.96	39.96	6,686,139	+0.39(+0.99%)

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.