Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.65	38.95	38.17	38.27	357,782	-0.35(-0.91%)
Nov 29, 2016	37.84	39.40	37.59	38.62	540,713	+0.50(+1.31%)
Nov 28, 2016	38.28	38.63	37.60	38.12	725,347	-0.28(-0.74%)
Nov 25, 2016	38.73	38.80	38.22	38.40	208,396	-0.32(-0.82%)
Nov 23, 2016		38.72	38.72	38.72	0	-0.09(-0.24%)
Nov 22, 2016	38.44	39.28	38.32	38.81	416,643	+0.38(+1.00%)
Nov 21, 2016	39.11	39.52	37.80	38.43	756,943	-0.22(-0.58%)
Nov 18, 2016	38.20	38.80	37.24	38.65	818,987	+0.64(+1.69%)
Nov 17, 2016	38.29	38.59	37.34	38.01	557,746	-0.37(-0.98%)
Nov 16, 2016	38.89	40.15	38.24	38.39	881,508	-0.10(-0.26%)
Nov 15, 2016	37.24	38.65	36.77	38.49	954,824	+1.98(+5.43%)
Nov 14, 2016	36.09	37.51	35.99	36.50	877,686	+0.33(+0.92%)
Nov 11, 2016	34.95	36.26	34.60	36.17	577,924	+1.11(+3.16%)
Nov 10, 2016	35.92	36.17	35.04	35.07	734,471	-0.47(-1.33%)
Nov 09, 2016	33.77	35.70	33.37	35.54	532,060	+0.40(+1.14%)
Nov 08, 2016	35.06	35.56	34.42	35.14	504,058	-0.10(-0.28%)
Nov 07, 2016	35.61	36.09	34.91	35.24	601,581	+0.26(+0.74%)
Nov 04, 2016	35.22	35.51	34.71	34.98	610,411	-0.28(-0.80%)
Nov 03, 2016	35.22	35.86	35.08	35.27	805,331	+0.19(+0.55%)
Nov 02, 2016	34.45	35.27	34.18	35.07	1,243,790	+0.70(+2.05%)
Nov 01, 2016	33.89	34.39	33.63	34.37	1,289,496	+0.74(+2.19%)
Oct 31, 2016	33.50	35.74	33.50	33.63	1,557,892	+0.15(+0.45%)
Oct 28, 2016	37.19	37.67	33.45	33.48	3,623,730	-4.95(-12.89%)
Oct 27, 2016	39.04	39.54	38.20	38.44	601,336	-0.17(-0.45%)
Oct 26, 2016	38.24	39.64	37.28	38.61	924,414	+0.57(+1.50%)
Oct 25, 2016	39.17	39.36	37.74	38.04	568,672	-1.33(-3.37%)
Oct 24, 2016	37.73	39.42	37.72	39.36	1,430,421	+1.92(+5.13%)
Oct 21, 2016	37.63	37.67	36.63	37.44	763,100	-0.24(-0.64%)
Oct 20, 2016	38.11	38.37	37.36	37.68	912,452	-0.64(-1.66%)
Oct 19, 2016	39.20	39.33	38.20	38.32	552,344	-0.37(-0.96%)
Oct 18, 2016	39.65	40.19	38.45	38.69	833,187	-0.64(-1.62%)
Oct 17, 2016	40.09	40.61	39.31	39.33	516,800	-0.64(-1.60%)
Oct 14, 2016	39.84	41.13	39.71	39.97	876,297	+0.57(+1.45%)
Oct 13, 2016	41.64	41.89	39.13	39.40	1,928,421	-2.89(-6.84%)
Oct 12, 2016	43.48	43.97	42.17	42.29	589,308	-1.33(-3.04%)
Oct 11, 2016	43.59	44.67	43.37	43.61	805,925	-0.36(-0.83%)
Oct 10, 2016	44.31	44.73	43.73	43.98	504,742	-0.06(-0.13%)
Oct 07, 2016	43.89	45.55	43.76	44.03	1,585,784	+1.49(+3.50%)
Oct 06, 2016	42.73	42.76	41.99	42.54	617,699	-0.33(-0.77%)
Oct 05, 2016	42.36	43.31	41.83	42.88	340,410	+0.80(+1.89%)
Oct 04, 2016	42.78	42.81	41.95	42.08	464,994	-0.63(-1.47%)
Oct 03, 2016	43.34	43.78	42.51	42.71	609,403	-0.18(-0.42%)
Sep 30, 2016	42.97	44.14	42.88	42.89	797,779	+0.07(+0.15%)
Sep 29, 2016	42.68	43.03	41.93	42.83	972,415	+0.46(+1.09%)
Sep 28, 2016	40.31	42.49	39.96	42.36	2,246,164	+2.02(+5.01%)
Sep 27, 2016	40.80	40.91	40.03	40.34	1,056,318	-0.60(-1.48%)
Sep 26, 2016	41.34	41.58	40.76	40.95	660,360	-0.68(-1.63%)
Sep 23, 2016	42.01	42.63	41.57	41.62	308,900	-0.72(-1.70%)
Sep 22, 2016	41.93	42.54	41.78	42.35	787,033	+0.53(+1.27%)
Sep 21, 2016	41.77	42.07	40.76	41.82	920,367	+0.11(+0.26%)
Sep 20, 2016	41.42	42.22	41.42	41.71	481,313	+0.16(+0.38%)
Sep 19, 2016	42.07	42.69	41.52	41.55	952,687	-0.32(-0.77%)
Sep 16, 2016	42.56	42.62	41.51	41.87	450,685	-0.45(-1.06%)
Sep 15, 2016	42.07	42.65	42.04	42.32	600,320	+0.41(+0.97%)
Sep 14, 2016	42.34	42.56	41.58	41.91	821,104	-0.33(-0.78%)
Sep 13, 2016	42.42	42.96	41.81	42.25	436,828	-0.65(-1.53%)
Sep 12, 2016	42.35	42.93	41.29	42.90	1,098,909	+0.00(+0.00%)
Sep 09, 2016	44.95	44.95	42.72	42.90	924,959	-2.51(-5.53%)
Sep 08, 2016	46.38	46.59	44.97	45.41	1,080,547	-0.84(-1.83%)
Sep 07, 2016	43.77	46.25	43.70	46.25	2,214,552	+2.56(+5.86%)
Sep 06, 2016	44.66	45.36	43.24	43.70	711,780	-0.64(-1.44%)
Sep 02, 2016	43.25	44.33	44.33	44.33	855,484	+1.69(+3.96%)

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.