Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.28	43.46	42.77	42.90	1,732,046	-0.26(-0.59%)
Nov 29, 2016	42.98	43.40	42.90	43.16	1,201,718	+0.19(+0.43%)
Nov 28, 2016	43.18	43.23	42.68	42.98	1,438,759	-0.43(-1.00%)
Nov 25, 2016	42.84	43.45	42.75	43.41	548,244	+0.56(+1.30%)
Nov 23, 2016		42.85	42.85	42.85	0	+0.30(+0.71%)
Nov 22, 2016	42.19	42.57	41.97	42.55	879,419	+0.52(+1.24%)
Nov 21, 2016	41.81	42.08	41.41	42.03	948,096	+0.50(+1.21%)
Nov 18, 2016	41.54	41.91	41.42	41.53	960,813	-0.03(-0.06%)
Nov 17, 2016	41.45	41.82	41.28	41.55	1,345,420	+0.13(+0.32%)
Nov 16, 2016	41.67	41.98	41.25	41.42	1,798,684	-0.51(-1.22%)
Nov 15, 2016	42.00	42.40	41.80	41.93	1,120,449	-0.03(-0.06%)
Nov 14, 2016	42.70	43.09	41.56	41.96	1,387,006	-0.44(-1.04%)
Nov 11, 2016	42.47	42.90	41.99	42.40	1,261,166	-0.22(-0.52%)
Nov 10, 2016	42.31	42.91	42.25	42.62	1,828,246	+0.64(+1.53%)
Nov 09, 2016	40.05	42.24	40.01	41.98	1,943,298	+1.40(+3.46%)
Nov 08, 2016	40.05	40.67	40.02	40.58	1,127,347	+0.37(+0.92%)
Nov 07, 2016	40.23	40.47	39.96	40.21	1,386,393	+0.63(+1.58%)
Nov 04, 2016	38.67	40.18	38.53	39.58	2,266,215	+0.93(+2.40%)
Nov 03, 2016	38.91	38.98	38.52	38.65	1,047,578	-0.19(-0.48%)
Nov 02, 2016	39.28	39.49	38.73	38.84	1,367,582	-0.62(-1.57%)
Nov 01, 2016	39.85	40.25	39.27	39.46	1,450,691	-0.40(-1.00%)
Oct 31, 2016	39.73	40.06	39.56	39.85	3,389,438	+0.16(+0.40%)
Oct 28, 2016	39.58	40.12	39.26	39.69	2,159,221	+0.08(+0.20%)
Oct 27, 2016	40.02	40.34	39.20	39.61	2,294,163	-0.33(-0.82%)
Oct 26, 2016	40.99	41.47	39.76	39.94	3,471,119	-1.19(-2.89%)
Oct 25, 2016	42.33	42.41	40.66	41.13	2,606,399	-1.44(-3.39%)
Oct 24, 2016	42.72	43.05	42.49	42.57	721,647	+0.26(+0.60%)
Oct 21, 2016	42.27	42.54	42.10	42.32	1,175,704	-0.33(-0.76%)
Oct 20, 2016	42.70	42.75	42.21	42.64	1,211,191	-0.30(-0.70%)
Oct 19, 2016	43.21	43.26	42.77	42.94	1,443,315	-0.35(-0.81%)
Oct 18, 2016	43.79	44.00	43.28	43.29	775,160	-0.14(-0.32%)
Oct 17, 2016	43.18	43.65	43.03	43.43	960,438	+0.38(+0.88%)
Oct 14, 2016	43.36	43.83	43.06	43.06	947,861	-0.32(-0.73%)
Oct 13, 2016	43.38	43.55	42.82	43.37	1,274,730	-0.50(-1.14%)
Oct 12, 2016	43.31	44.17	43.12	43.87	1,483,511	+0.28(+0.65%)
Oct 11, 2016	43.22	43.87	43.17	43.59	1,495,383	-0.48(-1.10%)
Oct 10, 2016	43.30	44.30	42.74	44.08	1,565,128	+0.11(+0.24%)
Oct 07, 2016	44.96	45.23	43.72	43.97	1,508,000	-1.27(-2.80%)
Oct 06, 2016	44.49	45.31	44.34	45.24	959,866	+0.48(+1.07%)
Oct 05, 2016	44.38	45.20	44.23	44.76	5,060,348	+0.62(+1.41%)
Oct 04, 2016	43.90	44.39	43.81	44.14	2,004,456	+0.31(+0.70%)
Oct 03, 2016	43.39	43.97	43.31	43.83	1,300,528	+0.37(+0.84%)
Sep 30, 2016	43.41	43.73	43.17	43.46	1,247,481	+0.39(+0.90%)
Sep 29, 2016	43.60	43.65	42.98	43.08	901,787	-0.52(-1.19%)
Sep 28, 2016	43.35	43.63	43.05	43.60	1,049,638	+0.25(+0.57%)
Sep 27, 2016	42.38	43.39	42.07	43.35	1,253,370	+1.02(+2.41%)
Sep 26, 2016	42.30	42.58	42.03	42.33	839,162	-0.29(-0.69%)
Sep 23, 2016	42.70	42.95	42.58	42.62	1,116,267	-0.01(-0.02%)
Sep 22, 2016	42.23	42.68	42.14	42.63	1,307,158	+0.90(+2.15%)
Sep 21, 2016	41.40	41.79	41.11	41.74	685,976	+0.70(+1.69%)
Sep 20, 2016	41.41	41.48	41.04	41.04	1,177,319	+0.05(+0.13%)
Sep 19, 2016	40.87	41.39	40.64	40.99	772,716	+0.45(+1.11%)
Sep 16, 2016	40.79	40.96	40.49	40.54	1,534,162	-0.50(-1.22%)
Sep 15, 2016	40.33	41.12	40.09	41.04	1,022,074	+0.69(+1.71%)
Sep 14, 2016	40.35	40.47	40.05	40.35	813,469	+0.05(+0.12%)
Sep 13, 2016	40.63	40.79	40.14	40.30	1,188,806	-0.62(-1.52%)
Sep 12, 2016	39.76	41.02	39.27	40.92	1,921,066	+0.85(+2.12%)
Sep 09, 2016	42.11	42.11	39.84	40.07	2,400,897	-2.53(-5.94%)
Sep 08, 2016	42.51	42.68	42.11	42.60	1,371,144	+0.38(+0.91%)
Sep 07, 2016	42.25	42.35	41.83	42.22	1,175,280	+0.08(+0.19%)
Sep 06, 2016	43.28	43.28	42.04	42.14	1,234,675	-0.53(-1.24%)
Sep 02, 2016	42.62	42.67	42.67	42.67	2,532,901	+0.27(+0.64%)

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.