Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.23	45.64	44.54	44.69	5,787,263	-0.24(-0.52%)
Nov 29, 2016	44.99	45.50	44.87	44.93	1,326,384	-0.25(-0.56%)
Nov 28, 2016	45.58	45.71	44.96	45.18	1,295,048	-0.31(-0.68%)
Nov 25, 2016	45.58	45.63	45.06	45.49	602,032	+0.14(+0.30%)
Nov 23, 2016		45.35	45.35	45.35	0	+0.35(+0.78%)
Nov 22, 2016	44.49	45.32	44.34	45.00	1,640,436	+0.50(+1.11%)
Nov 21, 2016	44.03	44.77	43.83	44.50	1,714,139	+0.16(+0.37%)
Nov 18, 2016	44.22	44.44	43.90	44.34	1,496,846	+0.11(+0.24%)
Nov 17, 2016	44.14	44.37	43.82	44.24	1,149,569	+0.05(+0.11%)
Nov 16, 2016	43.66	44.20	43.59	44.19	1,889,342	+0.26(+0.59%)
Nov 15, 2016	43.78	44.20	43.58	43.93	2,098,681	+0.24(+0.56%)
Nov 14, 2016	43.55	43.88	43.42	43.68	3,235,725	+0.34(+0.79%)
Nov 11, 2016	43.90	44.43	43.25	43.34	1,763,496	-0.65(-1.48%)
Nov 10, 2016	43.79	44.92	43.58	43.99	2,212,937	+0.60(+1.38%)
Nov 09, 2016	42.20	43.77	42.13	43.39	2,062,261	+0.66(+1.54%)
Nov 08, 2016	42.11	42.86	41.70	42.73	1,436,455	+0.70(+1.66%)
Nov 07, 2016	41.86	42.26	41.42	42.04	1,733,292	+0.55(+1.33%)
Nov 04, 2016	41.41	41.93	41.02	41.48	1,932,097	+0.11(+0.25%)
Nov 03, 2016	40.82	41.56	40.58	41.38	1,409,959	+0.54(+1.31%)
Nov 02, 2016	40.95	41.52	40.81	40.84	1,083,924	-0.14(-0.34%)
Nov 01, 2016	41.35	41.41	40.58	40.98	2,187,864	-0.45(-1.10%)
Oct 31, 2016	40.75	41.68	40.62	41.44	1,924,117	+0.68(+1.67%)
Oct 28, 2016	40.77	41.96	40.36	40.75	4,901,975	+2.21(+5.73%)
Oct 27, 2016	38.71	38.71	37.99	38.55	3,873,740	-0.23(-0.59%)
Oct 26, 2016	38.80	39.06	38.59	38.77	1,933,657	-0.12(-0.31%)
Oct 25, 2016	39.37	39.37	38.85	38.90	1,576,305	-0.51(-1.30%)
Oct 24, 2016	39.67	39.98	39.25	39.41	1,564,188	-0.10(-0.25%)
Oct 21, 2016	39.14	39.68	39.07	39.50	2,103,036	-0.02(-0.06%)
Oct 20, 2016	39.89	39.92	39.32	39.53	1,748,592	-0.56(-1.40%)
Oct 19, 2016	39.99	40.42	39.33	40.09	927,104	+0.24(+0.61%)
Oct 18, 2016	40.30	40.84	39.77	39.84	1,420,094	+0.02(+0.06%)
Oct 17, 2016	40.23	40.25	39.70	39.82	1,375,614	-0.32(-0.81%)
Oct 14, 2016	39.83	40.53	39.62	40.15	1,074,753	+0.52(+1.31%)
Oct 13, 2016	39.47	40.32	38.96	39.63	1,490,216	-0.14(-0.35%)
Oct 12, 2016	40.10	40.10	39.49	39.76	1,995,906	-0.19(-0.47%)
Oct 11, 2016	40.52	40.71	39.79	39.95	1,727,130	-0.59(-1.46%)
Oct 10, 2016	40.77	40.84	40.50	40.54	1,258,113	+0.02(+0.04%)
Oct 07, 2016	40.99	41.24	40.48	40.53	1,300,601	-0.62(-1.52%)
Oct 06, 2016	41.26	41.37	40.99	41.15	941,286	-0.19(-0.47%)
Oct 05, 2016	41.41	41.63	41.07	41.35	1,089,734	+0.11(+0.26%)
Oct 04, 2016	41.61	41.76	41.04	41.24	1,494,148	-0.47(-1.13%)
Oct 03, 2016	41.08	41.93	41.08	41.71	1,677,398	+0.40(+0.96%)
Sep 30, 2016	41.49	41.61	40.81	41.31	2,307,724	+0.16(+0.39%)
Sep 29, 2016	41.47	41.89	41.09	41.15	1,720,748	-0.83(-1.97%)
Sep 28, 2016	42.00	42.02	41.68	41.98	1,115,806	+0.09(+0.21%)
Sep 27, 2016	41.48	42.03	41.44	41.89	1,380,680	+0.32(+0.76%)
Sep 26, 2016	41.12	41.79	40.83	41.57	1,313,669	+0.28(+0.67%)
Sep 23, 2016	41.64	41.87	41.11	41.30	994,478	-0.62(-1.47%)
Sep 22, 2016	41.68	42.20	41.63	41.91	2,031,880	+0.54(+1.29%)
Sep 21, 2016	40.97	41.40	40.76	41.38	1,048,260	+0.59(+1.45%)
Sep 20, 2016	41.22	41.46	40.75	40.79	1,318,811	-0.43(-1.04%)
Sep 19, 2016	40.92	41.72	40.89	41.22	1,201,605	+0.42(+1.03%)
Sep 16, 2016	40.67	40.90	40.11	40.79	2,897,563	-0.19(-0.46%)
Sep 15, 2016	40.57	41.07	40.18	40.98	1,746,059	+0.38(+0.94%)
Sep 14, 2016	40.62	40.99	40.29	40.60	1,419,632	-0.02(-0.04%)
Sep 13, 2016	41.28	41.72	40.56	40.62	1,980,013	-0.95(-2.28%)
Sep 12, 2016	40.60	41.75	40.47	41.57	2,294,584	+0.54(+1.31%)
Sep 09, 2016	42.02	42.21	41.03	41.03	2,674,367	-1.44(-3.40%)
Sep 08, 2016	42.76	42.99	42.43	42.47	1,352,518	-0.50(-1.15%)
Sep 07, 2016	42.56	43.12	42.22	42.97	2,147,672	+0.17(+0.40%)
Sep 06, 2016	43.42	43.46	42.44	42.80	1,593,984	-0.53(-1.22%)
Sep 02, 2016	43.03	43.33	43.33	43.33	1,035,889	+0.61(+1.42%)
Sep 01, 2016	42.99	43.11	42.32	42.72	1,181,972	-0.03(-0.08%)
Aug 31, 2016	42.59	42.87	42.21	42.75	2,037,281	+0.05(+0.11%)
Aug 30, 2016	42.36	43.35	42.36	42.70	1,173,040	+0.16(+0.38%)
Aug 29, 2016	42.03	42.85	41.85	42.54	1,287,282	+0.44(+1.04%)
Aug 26, 2016	41.91	42.48	41.83	42.10	1,155,103	+0.20(+0.48%)
Aug 25, 2016	41.54	42.12	41.38	41.90	1,706,196	+0.20(+0.49%)
Aug 24, 2016	41.61	42.03	41.07	41.70	853,541	-0.37(-0.89%)
Aug 23, 2016	41.63	42.23	41.45	42.07	3,101,223	+0.52(+1.25%)
Aug 22, 2016	42.09	42.18	41.40	41.55	1,334,457	-0.53(-1.27%)
Aug 19, 2016	42.92	42.92	41.91	42.09	1,475,734	-1.01(-2.33%)
Aug 18, 2016	43.14	43.38	42.90	43.09	1,079,076	-0.20(-0.47%)
Aug 17, 2016	43.50	43.55	43.24	43.29	1,273,526	-0.11(-0.26%)
Aug 16, 2016	43.43	43.73	43.18	43.41	1,236,510	-0.09(-0.20%)
Aug 15, 2016	42.92	43.58	42.85	43.50	1,798,646	+0.77(+1.80%)
Aug 12, 2016	42.15	42.86	41.99	42.73	1,588,751	+0.13(+0.30%)
Aug 11, 2016	41.12	42.73	41.10	42.60	2,458,356	+1.70(+4.16%)
Aug 10, 2016	40.91	41.18	40.61	40.89	1,458,731	-0.01(-0.02%)
Aug 09, 2016	39.50	40.96	39.25	40.90	1,329,810	+0.33(+0.82%)
Aug 08, 2016	41.04	41.23	40.48	40.57	2,611,065	-0.43(-1.05%)
Aug 05, 2016	40.74	41.32	40.74	41.00	3,288,870	+0.45(+1.10%)
Aug 04, 2016	40.20	40.62	40.11	40.55	3,758,813	+0.61(+1.52%)
Aug 03, 2016	38.50	40.11	38.38	39.95	5,810,617	+1.44(+3.75%)
Aug 02, 2016	38.50	38.92	38.24	38.50	4,030,845	-0.24(-0.63%)
Aug 01, 2016	39.00	39.32	38.58	38.75	3,677,624	-0.33(-0.85%)
Jul 29, 2016	39.28	39.56	38.92	39.08	5,531,968	-0.36(-0.90%)
Jul 28, 2016	39.51	39.79	39.19	39.43	3,606,154	-0.22(-0.55%)
Jul 27, 2016	39.78	40.12	39.49	39.65	2,009,186	-0.29(-0.73%)
Jul 26, 2016	39.36	40.06	39.13	39.95	1,938,635	+0.24(+0.61%)
Jul 25, 2016	39.90	40.08	38.79	39.70	3,756,382	-0.34(-0.85%)
Jul 22, 2016	40.53	40.76	39.95	40.04	3,023,314	-0.68(-1.67%)
Jul 21, 2016	40.85	41.03	40.52	40.72	3,746,866	-0.08(-0.20%)
Jul 20, 2016	42.02	42.09	40.54	40.80	4,134,951	-0.98(-2.35%)
Jul 19, 2016	41.37	41.79	40.89	41.79	2,411,438	+0.21(+0.51%)
Jul 18, 2016	41.15	41.81	40.94	41.57	1,921,518	+0.05(+0.12%)
Jul 15, 2016	41.97	42.08	41.02	41.53	4,552,084	-0.28(-0.66%)
Jul 14, 2016	40.80	41.94	40.49	41.80	4,295,212	+0.77(+1.88%)
Jul 13, 2016	40.99	41.42	40.39	41.03	6,001,559	+0.04(+0.10%)
Jul 12, 2016	41.34	41.39	40.74	40.99	6,850,606	-0.45(-1.08%)
Jul 11, 2016	39.89	41.53	39.70	41.44	7,454,389	+0.75(+1.83%)
Jul 08, 2016	38.88	41.02	38.70	40.69	5,235,172	+1.99(+5.15%)
Jul 07, 2016	38.60	38.91	38.38	38.70	6,769,060	-0.01(-0.02%)
Jul 06, 2016	38.15	39.39	37.52	38.70	8,273,726	-0.69(-1.75%)
Jul 05, 2016	40.04	44.05	39.23	39.39	7,686,765	-0.76(-1.90%)
Jul 01, 2016		40.16	40.16	40.16	0	+0.23(+0.57%)
Jun 30, 2016	39.51	40.53	38.99	39.93	35,896	+0.69(+1.76%)
Jun 29, 2016	39.07	40.53	38.99	39.24	6,784	+0.33(+0.85%)
Jun 28, 2016	38.91	40.12	37.39	38.91	828,647	+1.48(+3.96%)
Jun 27, 2016	37.72	38.92	37.29	37.42	11,209	+0.14(+0.37%)
Jun 24, 2016	38.54	38.54	37.29	37.29	1,792	-2.03(-5.15%)
Jun 23, 2016	39.39	39.39	39.31	39.31	292,131	+0.41(+1.04%)
Jun 22, 2016	40.53	40.53	38.91	38.91	308,546	-1.62(-4.00%)
Jun 17, 2016		40.53	40.53	40.53	0	+2.43(+6.38%)
Jun 15, 2016				38.10	6	+0.04(+0.11%)
Jun 14, 2016	36.48	38.06	36.48	38.06	246	+3.20(+9.19%)

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.