Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.10	43.41	43.03	43.11	1,622,192	+0.22(+0.52%)
Nov 29, 2016	42.85	43.04	42.76	42.88	783,233	+0.09(+0.20%)
Nov 28, 2016	42.68	43.01	42.66	42.80	790,540	-0.07(-0.17%)
Nov 25, 2016	43.15	43.15	42.79	42.87	435,032	-0.28(-0.65%)
Nov 23, 2016		43.15	43.15	43.15	0	+0.30(+0.70%)
Nov 22, 2016	42.76	42.95	42.49	42.85	1,574,098	+0.24(+0.57%)
Nov 21, 2016	42.53	42.61	42.31	42.61	736,195	+0.33(+0.78%)
Nov 18, 2016	42.32	42.42	42.13	42.28	1,438,939	-0.13(-0.30%)
Nov 17, 2016	42.04	42.54	42.00	42.41	1,040,495	+0.37(+0.87%)
Nov 16, 2016	42.10	42.14	41.81	42.04	661,177	-0.32(-0.75%)
Nov 15, 2016	42.38	42.46	42.04	42.36	1,385,684	-0.02(-0.05%)
Nov 14, 2016	42.08	42.47	42.02	42.38	1,667,979	+0.53(+1.27%)
Nov 11, 2016	41.80	41.93	41.45	41.85	1,356,245	-0.07(-0.16%)
Nov 10, 2016	41.98	42.08	41.54	41.92	1,723,148	+0.33(+0.79%)
Nov 09, 2016	41.43	41.82	40.90	41.59	1,603,652	+0.57(+1.39%)
Nov 08, 2016	40.33	41.14	40.20	41.02	1,696,406	+0.69(+1.72%)
Nov 07, 2016	40.30	40.48	40.13	40.33	1,194,729	+0.40(+1.01%)
Nov 04, 2016	40.39	40.40	39.89	39.92	1,119,091	-0.42(-1.05%)
Nov 03, 2016	40.24	40.61	40.24	40.35	923,738	+0.06(+0.14%)
Nov 02, 2016	40.78	40.90	40.20	40.29	1,244,078	-0.55(-1.35%)
Nov 01, 2016	41.47	41.57	40.66	40.84	1,419,285	-0.65(-1.56%)
Oct 31, 2016	41.49	42.02	40.85	41.48	3,063,266	+1.94(+4.90%)
Oct 28, 2016	39.61	39.86	39.39	39.55	991,438	+0.01(+0.02%)
Oct 27, 2016	39.63	39.63	39.32	39.54	879,827	+0.13(+0.32%)
Oct 26, 2016	39.27	39.63	39.27	39.41	693,554	+0.00(+0.00%)
Oct 25, 2016	39.41	39.58	39.30	39.41	807,638	-0.01(-0.02%)
Oct 24, 2016	39.50	39.60	39.38	39.42	469,798	+0.09(+0.22%)
Oct 21, 2016	39.59	39.59	39.28	39.33	742,886	-0.59(-1.47%)
Oct 20, 2016	40.16	40.31	39.85	39.92	625,971	-0.40(-1.00%)
Oct 19, 2016	40.00	40.36	39.88	40.33	1,141,572	+0.52(+1.31%)
Oct 18, 2016	39.98	39.98	39.60	39.81	1,014,538	+0.27(+0.68%)
Oct 17, 2016	39.77	39.83	39.48	39.54	546,021	-0.13(-0.32%)
Oct 14, 2016	39.83	40.11	39.54	39.66	1,378,415	+0.21(+0.54%)
Oct 13, 2016	39.54	39.67	39.33	39.45	1,060,586	-0.45(-1.14%)
Oct 12, 2016	39.66	40.02	39.66	39.90	680,313	+0.20(+0.51%)
Oct 11, 2016	40.07	40.07	39.55	39.70	607,415	-0.36(-0.89%)
Oct 10, 2016	40.10	40.22	39.94	40.06	493,041	+0.25(+0.63%)
Oct 07, 2016	39.75	39.90	39.58	39.81	902,341	+0.13(+0.32%)
Oct 06, 2016	39.82	39.95	39.56	39.68	1,002,960	-0.10(-0.24%)
Oct 05, 2016	39.64	39.85	39.59	39.78	811,475	+0.38(+0.95%)
Oct 04, 2016	39.59	39.62	39.15	39.40	676,136	-0.05(-0.12%)
Oct 03, 2016	39.62	39.74	39.36	39.45	799,367	-0.22(-0.56%)
Sep 30, 2016	39.60	39.93	39.46	39.67	1,306,037	+0.37(+0.93%)
Sep 29, 2016	39.52	39.85	39.21	39.31	1,103,092	-0.16(-0.42%)
Sep 28, 2016	39.16	39.50	38.85	39.47	1,170,483	+0.49(+1.26%)
Sep 27, 2016	38.35	38.98	38.28	38.98	1,053,043	+0.51(+1.33%)
Sep 26, 2016	38.47	38.68	38.36	38.47	1,769,262	-0.21(-0.55%)
Sep 23, 2016	39.46	39.56	38.68	38.68	1,680,171	-0.99(-2.50%)
Sep 22, 2016	39.67	39.78	39.29	39.67	1,337,263	+0.27(+0.69%)
Sep 21, 2016	39.07	39.45	38.96	39.40	1,071,963	+0.54(+1.39%)
Sep 20, 2016	39.16	39.16	38.83	38.86	646,126	-0.06(-0.15%)
Sep 19, 2016	38.94	39.18	38.77	38.92	906,572	+0.19(+0.50%)
Sep 16, 2016	39.21	39.22	38.73	38.73	2,475,070	-0.73(-1.86%)
Sep 15, 2016	39.25	39.51	39.12	39.46	976,599	+0.22(+0.57%)
Sep 14, 2016	39.76	39.86	39.13	39.24	917,089	-0.48(-1.21%)
Sep 13, 2016	39.80	40.00	39.51	39.72	1,427,521	-0.53(-1.32%)
Sep 12, 2016	39.44	40.36	39.35	40.25	1,443,244	+0.52(+1.31%)
Sep 09, 2016	40.10	40.34	39.73	39.73	1,057,032	-0.54(-1.34%)
Sep 08, 2016	39.97	40.44	39.95	40.27	892,409	+0.26(+0.65%)
Sep 07, 2016	39.92	40.06	39.83	40.01	829,077	-0.05(-0.12%)
Sep 06, 2016	40.19	40.39	39.78	40.06	803,388	-0.08(-0.19%)
Sep 02, 2016	39.96	40.13	40.13	40.13	759,477	+0.31(+0.77%)

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.