Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.23	45.64	44.54	44.69	5,787,165	-0.24(-0.52%)
Nov 29, 2016	44.99	45.50	44.87	44.93	1,326,362	-0.25(-0.56%)
Nov 28, 2016	45.58	45.71	44.96	45.18	1,295,026	-0.31(-0.68%)
Nov 25, 2016	45.58	45.63	45.07	45.49	602,022	+0.14(+0.30%)
Nov 23, 2016		45.35	45.35	45.35	0	+0.35(+0.78%)
Nov 22, 2016	44.49	45.33	44.34	45.00	1,640,408	+0.50(+1.11%)
Nov 21, 2016	44.03	44.77	43.83	44.50	1,714,110	+0.16(+0.37%)
Nov 18, 2016	44.22	44.44	43.90	44.34	1,496,820	+0.11(+0.24%)
Nov 17, 2016	44.14	44.37	43.82	44.24	1,149,549	+0.05(+0.11%)
Nov 16, 2016	43.66	44.20	43.60	44.19	1,889,310	+0.26(+0.59%)
Nov 15, 2016	43.78	44.20	43.58	43.93	2,098,645	+0.24(+0.56%)
Nov 14, 2016	43.55	43.88	43.42	43.68	3,235,670	+0.34(+0.79%)
Nov 11, 2016	43.90	44.43	43.25	43.34	1,763,466	-0.65(-1.48%)
Nov 10, 2016	43.79	44.92	43.58	43.99	2,212,899	+0.60(+1.38%)
Nov 09, 2016	42.20	43.77	42.13	43.39	2,062,226	+0.66(+1.54%)
Nov 08, 2016	42.11	42.86	41.70	42.74	1,436,431	+0.70(+1.66%)
Nov 07, 2016	41.86	42.26	41.42	42.04	1,733,262	+0.55(+1.33%)
Nov 04, 2016	41.41	41.93	41.02	41.49	1,932,064	+0.11(+0.25%)
Nov 03, 2016	40.82	41.56	40.58	41.38	1,409,935	+0.54(+1.31%)
Nov 02, 2016	40.95	41.52	40.81	40.84	1,083,905	-0.14(-0.34%)
Nov 01, 2016	41.35	41.41	40.58	40.98	2,187,826	-0.45(-1.10%)
Oct 31, 2016	40.75	41.68	40.62	41.44	1,924,084	+0.68(+1.67%)
Oct 28, 2016	40.77	41.96	40.37	40.75	4,901,892	+2.21(+5.73%)
Oct 27, 2016	38.71	38.71	37.99	38.55	3,873,674	-0.23(-0.59%)
Oct 26, 2016	38.80	39.06	38.59	38.77	1,933,624	-0.12(-0.31%)
Oct 25, 2016	39.37	39.37	38.85	38.90	1,576,279	-0.51(-1.30%)
Oct 24, 2016	39.67	39.98	39.25	39.41	1,564,162	-0.10(-0.25%)
Oct 21, 2016	39.14	39.68	39.07	39.50	2,103,000	-0.02(-0.06%)
Oct 20, 2016	39.89	39.92	39.32	39.53	1,748,563	-0.56(-1.40%)
Oct 19, 2016	39.99	40.42	39.33	40.09	927,088	+0.24(+0.61%)
Oct 18, 2016	40.30	40.84	39.77	39.85	1,420,070	+0.02(+0.06%)
Oct 17, 2016	40.23	40.25	39.70	39.82	1,375,591	-0.32(-0.81%)
Oct 14, 2016	39.83	40.53	39.62	40.15	1,074,734	+0.52(+1.31%)
Oct 13, 2016	39.47	40.32	38.96	39.63	1,490,191	-0.14(-0.35%)
Oct 12, 2016	40.10	40.10	39.49	39.76	1,995,872	-0.19(-0.47%)
Oct 11, 2016	40.52	40.71	39.79	39.95	1,727,101	-0.59(-1.46%)
Oct 10, 2016	40.77	40.84	40.50	40.54	1,258,092	+0.02(+0.04%)
Oct 07, 2016	40.99	41.24	40.48	40.53	1,300,579	-0.62(-1.52%)
Oct 06, 2016	41.26	41.37	40.99	41.15	941,270	-0.19(-0.47%)
Oct 05, 2016	41.41	41.64	41.07	41.35	1,089,716	+0.11(+0.26%)
Oct 04, 2016	41.61	41.76	41.04	41.24	1,494,122	-0.47(-1.13%)
Oct 03, 2016	41.08	41.93	41.08	41.71	1,677,370	+0.40(+0.96%)
Sep 30, 2016	41.49	41.62	40.81	41.31	2,307,685	+0.16(+0.39%)
Sep 29, 2016	41.47	41.89	41.10	41.15	1,720,719	-0.83(-1.97%)
Sep 28, 2016	42.00	42.02	41.68	41.98	1,115,787	+0.09(+0.21%)
Sep 27, 2016	41.48	42.03	41.44	41.89	1,380,657	+0.32(+0.76%)
Sep 26, 2016	41.12	41.79	40.83	41.57	1,313,647	+0.28(+0.67%)
Sep 23, 2016	41.64	41.87	41.11	41.30	994,462	-0.62(-1.47%)
Sep 22, 2016	41.68	42.20	41.63	41.92	2,031,846	+0.54(+1.29%)
Sep 21, 2016	40.97	41.40	40.76	41.38	1,048,242	+0.59(+1.45%)
Sep 20, 2016	41.22	41.46	40.75	40.79	1,318,789	-0.43(-1.04%)
Sep 19, 2016	40.92	41.72	40.89	41.22	1,201,584	+0.42(+1.03%)
Sep 16, 2016	40.67	40.90	40.11	40.80	2,897,514	-0.19(-0.46%)
Sep 15, 2016	40.57	41.07	40.18	40.98	1,746,030	+0.38(+0.94%)
Sep 14, 2016	40.62	40.99	40.29	40.60	1,419,608	-0.02(-0.04%)
Sep 13, 2016	41.28	41.72	40.56	40.62	1,979,979	-0.95(-2.28%)
Sep 12, 2016	40.60	41.75	40.47	41.57	2,294,545	+0.54(+1.31%)
Sep 09, 2016	42.02	42.22	41.03	41.03	2,674,322	-1.44(-3.40%)
Sep 08, 2016	42.76	42.99	42.43	42.48	1,352,495	-0.50(-1.15%)
Sep 07, 2016	42.56	43.12	42.22	42.97	2,147,636	+0.17(+0.40%)
Sep 06, 2016	43.42	43.47	42.44	42.80	1,593,957	-0.53(-1.22%)
Sep 02, 2016	43.04	43.33	43.33	43.33	1,035,872	+0.61(+1.42%)

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.