Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.23	39.53	38.74	38.84	352,480	-0.35(-0.90%)
Nov 29, 2016	38.41	39.99	38.15	39.20	532,701	+0.51(+1.31%)
Nov 28, 2016	38.85	39.21	38.17	38.69	714,599	-0.29(-0.74%)
Nov 25, 2016	39.32	39.38	38.79	38.98	205,308	-0.32(-0.82%)
Nov 23, 2016		39.30	39.30	39.30	0	-0.09(-0.24%)
Nov 22, 2016	39.02	39.87	38.90	39.39	410,469	+0.39(+1.00%)
Nov 21, 2016	39.70	40.11	38.37	39.01	745,727	-0.23(-0.58%)
Nov 18, 2016	38.78	39.39	37.80	39.23	806,852	+0.65(+1.69%)
Nov 17, 2016	38.86	39.17	37.90	38.58	549,481	-0.38(-0.98%)
Nov 16, 2016	39.48	40.75	38.81	38.96	868,447	-0.10(-0.26%)
Nov 15, 2016	37.80	39.23	37.32	39.06	940,676	+2.01(+5.43%)
Nov 14, 2016	36.63	38.08	36.53	37.05	864,680	+0.34(+0.92%)
Nov 11, 2016	35.47	36.80	35.12	36.72	569,361	+1.12(+3.16%)
Nov 10, 2016	36.46	36.72	35.56	35.59	723,588	-0.48(-1.33%)
Nov 09, 2016	34.28	36.23	33.87	36.07	524,177	+0.41(+1.14%)
Nov 08, 2016	35.58	36.10	34.94	35.67	496,589	-0.10(-0.28%)
Nov 07, 2016	36.15	36.63	35.43	35.77	592,667	+0.26(+0.74%)
Nov 04, 2016	35.74	36.05	35.23	35.51	601,367	-0.29(-0.80%)
Nov 03, 2016	35.75	36.40	35.61	35.80	793,398	+0.19(+0.55%)
Nov 02, 2016	34.97	35.80	34.69	35.60	1,225,360	+0.71(+2.05%)
Nov 01, 2016	34.40	34.90	34.14	34.89	1,270,389	+0.75(+2.19%)
Oct 31, 2016	34.00	36.28	34.00	34.14	1,534,808	+0.15(+0.45%)
Oct 28, 2016	37.75	38.24	33.95	33.99	3,570,035	-5.03(-12.89%)
Oct 27, 2016	39.63	40.14	38.77	39.01	592,426	-0.18(-0.45%)
Oct 26, 2016	38.81	40.23	37.85	39.19	910,717	+0.58(+1.50%)
Oct 25, 2016	39.76	39.95	38.31	38.61	560,245	-1.34(-3.37%)
Oct 24, 2016	38.30	40.01	38.29	39.96	1,409,225	+1.95(+5.13%)
Oct 21, 2016	38.20	38.24	37.18	38.01	751,793	-0.24(-0.64%)
Oct 20, 2016	38.69	38.95	37.92	38.25	898,932	-0.65(-1.66%)
Oct 19, 2016	39.79	39.93	38.77	38.90	544,160	-0.38(-0.96%)
Oct 18, 2016	40.25	40.80	39.03	39.27	820,841	-0.65(-1.62%)
Oct 17, 2016	40.70	41.23	39.90	39.92	509,143	-0.65(-1.60%)
Oct 14, 2016	40.44	41.75	40.31	40.57	863,313	+0.58(+1.45%)
Oct 13, 2016	42.27	42.52	39.72	39.99	1,899,847	-2.93(-6.84%)
Oct 12, 2016	44.13	44.63	42.81	42.92	580,576	-1.34(-3.04%)
Oct 11, 2016	44.24	45.34	44.02	44.27	793,983	-0.37(-0.83%)
Oct 10, 2016	44.97	45.40	44.39	44.64	497,262	-0.06(-0.13%)
Oct 07, 2016	44.55	46.24	44.42	44.70	1,562,287	+1.51(+3.50%)
Oct 06, 2016	43.37	43.41	42.62	43.18	608,547	-0.34(-0.77%)
Oct 05, 2016	43.00	43.96	42.46	43.52	335,366	+0.81(+1.89%)
Oct 04, 2016	43.42	43.45	42.58	42.71	458,104	-0.64(-1.47%)
Oct 03, 2016	43.99	44.44	43.15	43.35	600,373	-0.18(-0.42%)
Sep 30, 2016	43.61	44.81	43.52	43.54	785,957	+0.07(+0.15%)
Sep 29, 2016	43.32	43.68	42.56	43.47	958,006	+0.47(+1.09%)
Sep 28, 2016	40.91	43.12	40.56	43.00	2,212,882	+2.05(+5.01%)
Sep 27, 2016	41.41	41.53	40.63	40.95	1,040,666	-0.61(-1.48%)
Sep 26, 2016	41.96	42.21	41.37	41.56	650,575	-0.69(-1.63%)
Sep 23, 2016	42.65	43.28	42.20	42.25	304,323	-0.73(-1.70%)
Sep 22, 2016	42.56	43.18	42.41	42.98	775,371	+0.54(+1.27%)
Sep 21, 2016	42.39	42.70	41.37	42.44	906,729	+0.11(+0.26%)
Sep 20, 2016	42.04	42.86	42.04	42.33	474,181	+0.16(+0.38%)
Sep 19, 2016	42.70	43.34	42.14	42.17	938,571	-0.33(-0.77%)
Sep 16, 2016	43.20	43.26	42.13	42.50	444,007	-0.45(-1.06%)
Sep 15, 2016	42.70	43.29	42.67	42.96	591,425	+0.41(+0.97%)
Sep 14, 2016	42.97	43.20	42.21	42.54	808,937	-0.34(-0.78%)
Sep 13, 2016	43.06	43.60	42.44	42.88	430,355	-0.66(-1.53%)
Sep 12, 2016	42.98	43.58	41.91	43.55	1,082,626	+0.00(+0.00%)
Sep 09, 2016	45.63	45.63	43.36	43.55	911,253	-2.55(-5.53%)
Sep 08, 2016	47.08	47.29	45.65	46.09	1,064,536	-0.86(-1.83%)
Sep 07, 2016	44.43	46.95	44.35	46.95	2,181,738	+2.60(+5.86%)
Sep 06, 2016	45.34	46.04	43.89	44.35	701,233	-0.65(-1.44%)
Sep 02, 2016	43.90	45.00	45.00	45.00	842,808	+1.71(+3.96%)

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.