Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.04	39.12	38.55	38.69	438,148	+0.05(+0.13%)
Nov 29, 2016	38.45	38.73	38.36	38.64	301,423	+0.20(+0.52%)
Nov 28, 2016	39.15	39.15	38.00	38.44	623,317	+0.04(+0.10%)
Nov 25, 2016	38.85	39.30	38.35	38.40	1,027,858	-2.15(-5.30%)
Nov 23, 2016		40.55	40.55	40.55	0	-0.25(-0.61%)
Nov 22, 2016	40.23	40.90	40.03	40.80	608,604	+0.60(+1.49%)
Nov 21, 2016	39.00	40.92	39.00	40.20	985,052	+1.59(+4.12%)
Nov 18, 2016	38.04	38.85	38.02	38.61	355,929	+0.64(+1.69%)
Nov 17, 2016	37.90	38.23	37.77	37.97	268,257	+0.20(+0.53%)
Nov 16, 2016	37.83	38.12	37.42	37.77	477,557	+0.10(+0.27%)
Nov 15, 2016	37.04	37.70	36.75	37.67	617,145	+0.28(+0.75%)
Nov 14, 2016	38.05	38.14	37.38	37.39	647,406	-0.90(-2.35%)
Nov 11, 2016	38.97	39.00	37.80	38.29	570,344	-0.45(-1.16%)
Nov 10, 2016	38.94	39.39	38.28	38.74	504,692	-0.20(-0.51%)
Nov 09, 2016	39.00	39.92	38.71	38.94	533,003	-0.01(-0.03%)
Nov 08, 2016	39.45	39.47	38.85	38.95	369,844	+0.31(+0.80%)
Nov 07, 2016	38.62	39.27	38.53	38.64	530,820	+0.21(+0.55%)
Nov 04, 2016	38.47	38.89	38.33	38.43	633,303	-1.32(-3.32%)
Nov 03, 2016	40.34	40.40	39.10	39.75	427,527	-0.24(-0.60%)
Nov 02, 2016	40.77	41.00	39.88	39.99	415,962	-0.41(-1.01%)
Nov 01, 2016	40.60	40.80	40.13	40.40	604,049	-0.06(-0.15%)
Oct 31, 2016	41.15	41.29	40.40	40.46	791,351	-0.92(-2.22%)
Oct 28, 2016	41.28	41.50	40.29	41.38	1,028,141	-0.45(-1.08%)
Oct 27, 2016	42.85	42.99	41.74	41.83	1,450,561	-1.02(-2.38%)
Oct 26, 2016	43.50	44.15	41.56	42.85	4,120,454	-2.60(-5.72%)
Oct 25, 2016	44.56	45.46	44.55	45.45	490,952	+0.99(+2.23%)
Oct 24, 2016	44.77	44.77	44.00	44.46	413,640	-0.31(-0.69%)
Oct 21, 2016	44.82	44.95	44.30	44.77	406,328	+0.01(+0.02%)
Oct 20, 2016	44.25	44.92	43.85	44.76	594,317	+1.27(+2.92%)
Oct 19, 2016	44.24	44.24	43.37	43.49	912,181	-1.16(-2.60%)
Oct 18, 2016	45.16	45.23	44.53	44.65	545,191	-0.40(-0.89%)
Oct 17, 2016	45.79	45.79	44.66	45.05	1,483,559	+0.06(+0.13%)
Oct 14, 2016	45.90	46.14	44.64	44.99	1,301,877	-0.85(-1.85%)
Oct 13, 2016	45.61	45.88	44.50	45.84	657,558	-0.24(-0.52%)
Oct 12, 2016	47.21	47.29	45.96	46.08	793,795	-1.35(-2.85%)
Oct 11, 2016	48.23	48.48	47.14	47.43	682,850	+0.42(+0.89%)
Oct 10, 2016	47.90	48.03	46.16	47.01	687,015	-0.67(-1.41%)
Oct 07, 2016	48.17	48.77	47.26	47.68	617,301	-0.80(-1.65%)
Oct 06, 2016	47.86	48.68	47.50	48.48	628,370	+0.09(+0.19%)
Oct 05, 2016	48.00	48.94	47.90	48.39	548,873	+1.14(+2.41%)
Oct 04, 2016	47.92	48.24	46.85	47.25	706,016	-0.88(-1.83%)
Oct 03, 2016	48.24	48.78	47.70	48.13	566,329	-0.27(-0.56%)
Sep 30, 2016	48.36	48.88	48.15	48.40	609,480	-0.62(-1.26%)
Sep 29, 2016	48.60	49.53	48.00	49.02	894,477	-0.31(-0.63%)
Sep 28, 2016	50.28	51.48	49.06	49.33	2,569,204	-0.30(-0.60%)
Sep 27, 2016	48.33	49.73	48.20	49.63	2,257,470	+2.92(+6.25%)
Sep 26, 2016	46.50	47.70	45.60	46.71	1,744,274	+0.53(+1.15%)
Sep 23, 2016	44.20	46.75	44.20	46.18	1,679,207	+2.13(+4.84%)
Sep 22, 2016	44.06	44.89	43.77	44.05	1,088,202	+0.04(+0.09%)
Sep 21, 2016	44.16	44.42	43.81	44.01	843,503	+0.64(+1.48%)
Sep 20, 2016	43.01	43.50	42.99	43.37	959,714	+0.63(+1.47%)
Sep 19, 2016	43.42	43.42	42.37	42.74	579,808	-0.26(-0.60%)
Sep 16, 2016	44.27	44.48	42.34	43.00	962,243	-1.22(-2.76%)
Sep 15, 2016	44.09	44.25	43.56	44.22	422,530	+0.17(+0.39%)
Sep 14, 2016	43.64	44.78	43.63	44.05	609,819	+0.23(+0.52%)
Sep 13, 2016	44.50	44.65	43.36	43.82	844,170	-0.93(-2.08%)
Sep 12, 2016	43.62	44.79	43.40	44.75	653,687	+1.56(+3.61%)
Sep 09, 2016	45.00	45.06	43.16	43.19	1,489,296	-1.91(-4.24%)
Sep 08, 2016	44.20	45.34	44.16	45.10	872,265	+0.60(+1.35%)
Sep 07, 2016	44.39	45.00	44.03	44.50	724,515	+0.44(+1.00%)
Sep 06, 2016	43.75	44.50	43.60	44.06	1,265,620	+1.85(+4.38%)
Sep 02, 2016	42.71	42.21	42.21	42.21	696,900	+0.68(+1.64%)

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.