Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.13	39.89	38.87	39.47	1,914,912	+0.98(+2.55%)
Nov 29, 2016	38.49	38.60	38.07	38.49	1,135,787	-0.12(-0.31%)
Nov 28, 2016	38.66	38.74	38.25	38.61	935,118	+0.11(+0.29%)
Nov 25, 2016	38.68	38.99	38.43	38.50	395,988	-0.42(-1.08%)
Nov 24, 2016	38.97	38.98	38.69	38.92	217,403	-0.05(-0.13%)
Nov 23, 2016	38.57	39.42	38.57	38.97	844,209	-0.03(-0.08%)
Nov 22, 2016	39.24	39.40	38.91	39.00	864,901	-0.37(-0.94%)
Nov 21, 2016	38.93	39.54	38.69	39.37	836,372	+0.93(+2.42%)
Nov 18, 2016	38.40	38.64	38.32	38.44	664,244	+0.04(+0.10%)
Nov 17, 2016	38.10	38.62	38.02	38.40	1,172,562	+0.48(+1.27%)
Nov 16, 2016	38.00	38.12	37.70	37.92	841,518	-0.15(-0.39%)
Nov 15, 2016	38.10	38.32	37.90	38.07	950,729	+0.30(+0.79%)
Nov 14, 2016	37.79	38.24	37.25	37.77	992,530	-0.02(-0.05%)
Nov 11, 2016	38.91	38.91	37.52	37.79	1,078,708	-1.24(-3.18%)
Nov 10, 2016		39.72	38.91	39.03	1,104,703	-0.50(-1.26%)
Nov 09, 2016	38.72	39.75	38.70	39.53	811,054	-0.01(-0.03%)
Nov 08, 2016	39.68	40.16	39.40	39.54	824,758	-0.16(-0.40%)
Nov 07, 2016	39.76	40.00	39.46	39.70	895,839	+0.59(+1.51%)
Nov 04, 2016	38.75	39.47	38.22	39.11	1,232,165	+0.37(+0.96%)
Nov 03, 2016	39.43	39.50	38.64	38.74	844,887	-0.68(-1.73%)
Nov 02, 2016	40.90	40.94	39.23	39.42	1,404,658	-1.74(-4.23%)
Nov 01, 2016	41.18	41.34	40.73	41.16	734,343	-0.05(-0.12%)
Oct 31, 2016	41.53	41.57	41.13	41.21	696,113	-0.33(-0.79%)
Oct 28, 2016	41.70	41.97	41.42	41.54	630,751	-0.15(-0.36%)
Oct 27, 2016	41.76	41.95	41.55	41.69	960,967	+0.06(+0.14%)
Oct 26, 2016	41.24	41.74	41.02	41.63	1,130,742	+0.24(+0.58%)
Oct 25, 2016	41.60	41.79	41.28	41.39	726,503	-0.18(-0.43%)
Oct 24, 2016	41.82	41.82	41.10	41.57	970,299	-0.24(-0.57%)
Oct 21, 2016	41.84	41.95	41.41	41.81	1,086,270	-0.10(-0.24%)
Oct 20, 2016	41.19	41.98	41.15	41.91	1,163,616	+0.58(+1.40%)
Oct 19, 2016	40.99	41.58	40.72	41.33	722,304	+0.41(+1.00%)
Oct 18, 2016	40.44	40.97	40.33	40.92	917,955	+0.63(+1.56%)
Oct 17, 2016	40.03	40.34	39.71	40.29	661,202	+0.31(+0.78%)
Oct 14, 2016	40.47	40.69	39.92	39.98	413,123	-0.43(-1.06%)
Oct 13, 2016	39.77	40.57	39.58	40.41	675,311	+0.43(+1.08%)
Oct 12, 2016	39.65	40.00	39.42	39.98	424,254	+0.30(+0.76%)
Oct 11, 2016	39.98	40.00	39.33	39.68	688,884	-0.31(-0.78%)
Oct 07, 2016		39.99	39.99	39.99	0	-0.26(-0.65%)
Oct 06, 2016	40.25	40.58	40.19	40.25	571,674	+0.02(+0.05%)
Oct 05, 2016	40.01	40.50	39.94	40.23	695,503	+0.29(+0.73%)
Oct 04, 2016	40.06	40.25	39.63	39.94	558,585	-0.08(-0.20%)
Oct 03, 2016	40.04	40.16	39.54	40.02	592,694	+0.04(+0.10%)
Sep 30, 2016	40.50	40.56	39.96	39.98	775,212	-0.36(-0.89%)
Sep 29, 2016	40.23	40.54	40.10	40.34	675,134	+0.09(+0.22%)
Sep 28, 2016	39.66	40.31	39.65	40.25	815,393	+0.83(+2.11%)
Sep 27, 2016	39.47	39.56	39.03	39.42	566,271	-0.26(-0.66%)
Sep 26, 2016	39.77	39.93	39.41	39.68	423,620	-0.19(-0.48%)
Sep 23, 2016	40.05	40.48	39.82	39.87	602,242	-0.23(-0.57%)
Sep 22, 2016	40.00	40.27	39.84	40.10	624,168	+0.33(+0.83%)
Sep 21, 2016	39.54	39.83	39.42	39.77	490,615	+0.41(+1.04%)
Sep 20, 2016	39.29	39.72	39.29	39.36	496,914	+0.19(+0.49%)
Sep 19, 2016	39.29	39.38	38.97	39.17	552,471	+0.10(+0.26%)
Sep 16, 2016	38.71	39.10	38.51	39.07	1,661,791	+0.24(+0.62%)
Sep 15, 2016	38.58	38.97	38.47	38.83	430,294	+0.41(+1.07%)
Sep 14, 2016	38.15	38.75	38.01	38.42	559,056	+0.23(+0.60%)
Sep 13, 2016	39.00	39.16	38.16	38.19	799,778	-1.05(-2.68%)
Sep 12, 2016	39.16	39.32	38.70	39.24	674,908	-0.07(-0.18%)
Sep 09, 2016	39.89	39.89	39.05	39.31	772,162	-0.69(-1.72%)
Sep 08, 2016	39.50	40.21	39.28	40.00	1,207,354	+0.51(+1.29%)
Sep 07, 2016	39.80	39.90	39.33	39.49	740,571	-0.32(-0.80%)
Sep 06, 2016	40.17	40.44	39.69	39.81	1,009,164	-0.36(-0.90%)
Sep 02, 2016		40.17	40.17	40.17	0	+0.96(+2.45%)

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.