Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.32	46.08	43.78	44.66	19,625,542	-1.60(-3.47%)
Nov 29, 2016	45.92	46.66	45.77	46.27	6,103,065	-0.01(-0.03%)
Nov 28, 2016	47.06	47.17	46.15	46.28	6,393,906	-0.78(-1.65%)
Nov 25, 2016	46.77	47.07	46.63	47.06	2,391,972	+0.10(+0.22%)
Nov 23, 2016		46.95	46.95	46.95	0	-0.38(-0.81%)
Nov 22, 2016	47.13	48.01	46.83	47.34	6,102,424	+0.52(+1.10%)
Nov 21, 2016	46.32	46.96	45.81	46.82	6,785,288	+0.83(+1.81%)
Nov 18, 2016	46.38	46.42	45.66	45.99	6,530,210	-0.49(-1.06%)
Nov 17, 2016	46.14	46.56	46.02	46.48	8,142,813	+0.75(+1.63%)
Nov 16, 2016	45.57	46.08	45.39	45.74	6,511,458	+0.34(+0.76%)
Nov 15, 2016	45.12	45.51	44.30	45.39	6,472,270	+0.41(+0.91%)
Nov 14, 2016	44.96	45.35	44.58	44.98	6,418,959	+0.09(+0.21%)
Nov 11, 2016	45.15	45.40	44.14	44.89	5,945,923	-0.37(-0.81%)
Nov 10, 2016	44.66	46.14	44.59	45.25	11,157,488	+0.67(+1.50%)
Nov 09, 2016	42.21	45.07	42.03	44.59	15,177,287	+2.80(+6.69%)
Nov 08, 2016	41.80	42.13	41.38	41.79	5,291,624	-0.27(-0.65%)
Nov 07, 2016	41.98	42.20	41.68	42.06	5,602,109	+0.47(+1.12%)
Nov 04, 2016	41.51	42.29	41.38	41.60	5,189,358	+0.01(+0.02%)
Nov 03, 2016	42.03	42.35	41.26	41.59	5,364,722	-0.41(-0.98%)
Nov 02, 2016	42.54	43.03	41.70	42.00	10,180,788	-0.76(-1.78%)
Nov 01, 2016	43.39	44.29	42.48	42.76	10,876,413	+0.18(+0.42%)
Oct 31, 2016	42.12	42.90	42.08	42.58	6,913,430	+0.46(+1.09%)
Oct 28, 2016	42.24	42.89	41.95	42.12	6,597,567	-0.15(-0.36%)
Oct 27, 2016	42.65	43.12	42.22	42.27	9,179,759	-0.51(-1.19%)
Oct 26, 2016	42.21	43.38	42.01	42.78	10,811,320	+0.42(+1.00%)
Oct 25, 2016	41.18	42.76	40.64	42.36	15,038,131	+1.99(+4.93%)
Oct 24, 2016	40.28	40.56	39.98	40.37	7,455,330	+0.29(+0.72%)
Oct 21, 2016	39.17	40.19	38.96	40.08	7,356,838	+0.71(+1.81%)
Oct 20, 2016	39.41	39.50	39.03	39.37	5,079,335	+0.17(+0.42%)
Oct 19, 2016	39.82	39.93	38.74	39.20	10,415,558	-0.66(-1.66%)
Oct 18, 2016	39.06	39.97	38.93	39.86	8,499,197	+0.94(+2.42%)
Oct 17, 2016	38.76	39.96	38.53	38.92	7,618,938	+0.26(+0.67%)
Oct 14, 2016	38.80	39.08	38.53	38.66	4,273,905	-0.04(-0.11%)
Oct 13, 2016	38.50	38.99	38.09	38.71	5,373,213	+0.04(+0.11%)
Oct 12, 2016	38.83	38.86	37.84	38.66	7,421,318	-0.29(-0.74%)
Oct 11, 2016	39.57	39.72	38.81	38.95	6,149,061	-0.40(-1.00%)
Oct 10, 2016	39.30	39.52	39.14	39.35	5,729,851	+0.34(+0.87%)
Oct 07, 2016	39.40	39.65	38.63	39.01	7,741,993	-0.45(-1.15%)
Oct 06, 2016	39.39	39.67	38.94	39.46	5,628,539	+0.07(+0.18%)
Oct 05, 2016	38.87	39.81	38.68	39.39	8,895,314	+0.83(+2.14%)
Oct 04, 2016	38.22	39.06	38.22	38.56	8,074,979	+0.54(+1.42%)
Oct 03, 2016	38.12	38.27	37.74	38.02	7,194,759	-0.07(-0.19%)
Sep 30, 2016	37.28	38.29	37.05	38.09	11,559,253	+0.93(+2.49%)
Sep 29, 2016	39.44	39.60	36.78	37.17	19,310,768	-2.44(-6.17%)
Sep 28, 2016	39.71	39.98	38.86	39.61	9,306,474	+0.06(+0.16%)
Sep 27, 2016	38.90	39.73	38.56	39.55	8,280,807	+0.52(+1.34%)
Sep 26, 2016	40.01	40.14	38.96	39.02	6,715,781	-0.99(-2.48%)
Sep 23, 2016	39.81	40.27	39.47	40.01	7,501,771	+0.05(+0.13%)
Sep 22, 2016	40.32	40.57	39.92	39.96	6,597,149	-0.06(-0.14%)
Sep 21, 2016	40.16	40.34	39.54	40.02	8,394,138	+0.17(+0.41%)
Sep 20, 2016	41.15	41.16	39.84	39.86	8,627,390	-1.21(-2.96%)
Sep 19, 2016	40.87	41.75	40.60	41.07	8,314,877	+0.29(+0.72%)
Sep 16, 2016	40.27	41.10	40.27	40.78	10,179,275	+0.39(+0.96%)
Sep 15, 2016	39.29	40.86	39.21	40.39	9,344,388	+1.16(+2.97%)
Sep 14, 2016	39.87	40.22	39.17	39.22	7,536,288	-0.56(-1.41%)
Sep 13, 2016	39.91	40.10	39.57	39.78	6,524,369	-0.38(-0.95%)
Sep 12, 2016	39.32	40.39	38.99	40.16	8,057,418	+0.69(+1.75%)
Sep 09, 2016	40.22	40.27	39.43	39.47	8,032,721	-0.88(-2.19%)
Sep 08, 2016	40.25	40.70	39.91	40.36	6,214,805	+0.04(+0.11%)
Sep 07, 2016	39.65	40.39	39.56	40.32	6,418,795	+0.59(+1.48%)
Sep 06, 2016	39.63	39.98	39.36	39.73	4,944,552	+0.32(+0.80%)
Sep 02, 2016	39.37	39.41	39.41	39.41	6,779,522	+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.