Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.02	44.68	43.93	44.48	1,305,836	+0.72(+1.64%)
Nov 29, 2016	43.38	43.99	43.36	43.76	862,150	+0.38(+0.88%)
Nov 28, 2016	43.49	43.80	43.17	43.38	1,227,891	-0.39(-0.89%)
Nov 25, 2016	43.75	43.96	43.58	43.77	499,105	+0.06(+0.14%)
Nov 23, 2016		43.70	43.70	43.70	0	+1.37(+3.23%)
Nov 22, 2016	42.29	42.74	42.13	42.34	1,043,951	+0.26(+0.61%)
Nov 21, 2016	41.80	42.15	41.48	42.08	928,438	+0.46(+1.11%)
Nov 18, 2016	42.31	42.37	41.50	41.62	979,292	-0.79(-1.85%)
Nov 17, 2016	42.45	42.52	42.04	42.40	873,937	+0.08(+0.19%)
Nov 16, 2016	42.54	43.10	42.13	42.33	1,498,453	-0.30(-0.71%)
Nov 15, 2016	42.67	43.29	42.23	42.63	1,662,035	-0.16(-0.37%)
Nov 14, 2016	42.40	43.78	42.40	42.79	2,134,786	+0.92(+2.20%)
Nov 11, 2016	41.79	42.41	41.30	41.87	1,989,990	+0.04(+0.08%)
Nov 10, 2016	39.34	41.86	39.13	41.83	2,270,001	+2.88(+7.40%)
Nov 09, 2016	37.38	38.98	37.38	38.95	1,492,148	+0.94(+2.47%)
Nov 08, 2016	38.12	38.29	37.68	38.01	586,543	-0.27(-0.69%)
Nov 07, 2016	38.57	39.04	38.12	38.27	1,367,262	+0.55(+1.45%)
Nov 04, 2016	37.43	38.30	37.16	37.73	1,356,909	+0.42(+1.11%)
Nov 03, 2016	37.84	38.03	37.26	37.31	1,166,530	-0.50(-1.33%)
Nov 02, 2016	37.83	38.11	37.63	37.82	1,533,335	-0.04(-0.12%)
Nov 01, 2016	38.50	39.07	37.68	37.86	1,597,719	-0.61(-1.59%)
Oct 31, 2016	38.34	38.71	38.22	38.47	1,010,215	+0.27(+0.69%)
Oct 28, 2016	38.16	38.84	37.85	38.20	2,194,990	+0.04(+0.12%)
Oct 27, 2016	41.65	41.71	38.01	38.16	3,616,591	-2.98(-7.24%)
Oct 26, 2016	41.77	42.34	41.10	41.14	1,704,544	-0.93(-2.21%)
Oct 25, 2016	42.83	43.08	41.87	42.07	1,181,398	-1.09(-2.52%)
Oct 24, 2016	43.06	43.42	42.86	43.16	1,328,199	+0.65(+1.54%)
Oct 21, 2016	42.65	42.83	42.25	42.50	794,705	-0.65(-1.52%)
Oct 20, 2016	42.94	43.62	42.89	43.16	743,359	+0.11(+0.27%)
Oct 19, 2016	42.96	43.19	42.63	43.04	952,311	+0.29(+0.68%)
Oct 18, 2016	43.09	43.17	42.51	42.75	564,169	+0.20(+0.48%)
Oct 17, 2016	42.46	42.91	42.46	42.55	410,076	+0.05(+0.12%)
Oct 14, 2016	42.95	43.16	42.38	42.49	497,255	-0.12(-0.27%)
Oct 13, 2016	42.42	42.90	42.08	42.61	872,741	-0.25(-0.58%)
Oct 12, 2016	42.94	43.36	42.72	42.86	596,814	+0.04(+0.10%)
Oct 11, 2016	43.93	44.14	42.46	42.81	1,378,104	-1.26(-2.87%)
Oct 10, 2016	43.05	44.14	43.05	44.08	1,434,403	+1.28(+3.00%)
Oct 07, 2016	43.60	43.67	42.52	42.79	865,548	-0.87(-1.99%)
Oct 06, 2016	43.43	43.70	43.02	43.66	604,592	+0.04(+0.08%)
Oct 05, 2016	43.46	43.85	43.30	43.63	693,460	+0.49(+1.13%)
Oct 04, 2016	43.28	43.56	43.03	43.14	682,789	-0.11(-0.25%)
Oct 03, 2016	42.94	43.53	42.92	43.24	505,028	+0.11(+0.25%)
Sep 30, 2016	42.94	43.41	42.68	43.14	997,736	+0.47(+1.10%)
Sep 29, 2016	43.29	43.33	42.64	42.67	795,174	-0.65(-1.49%)
Sep 28, 2016	43.80	43.96	42.85	43.32	1,207,175	-0.34(-0.79%)
Sep 27, 2016	43.53	44.09	43.12	43.66	1,148,566	+0.36(+0.84%)
Sep 26, 2016	43.31	43.57	42.87	43.30	864,357	-0.27(-0.61%)
Sep 23, 2016	43.91	44.09	43.34	43.56	1,979,756	-0.59(-1.34%)
Sep 22, 2016	43.89	44.27	43.63	44.16	1,666,679	+0.63(+1.44%)
Sep 21, 2016	42.54	43.62	42.54	43.53	2,983,693	+1.26(+2.97%)
Sep 20, 2016	41.33	42.30	41.09	42.27	2,181,030	+1.20(+2.93%)
Sep 19, 2016	40.74	41.40	40.72	41.07	1,100,297	+0.57(+1.42%)
Sep 16, 2016	40.10	40.92	40.07	40.49	1,660,765	+0.12(+0.31%)
Sep 15, 2016	39.52	40.51	39.40	40.37	832,572	+0.75(+1.90%)
Sep 14, 2016	39.68	39.81	39.25	39.62	1,190,157	-0.19(-0.47%)
Sep 13, 2016	39.89	40.16	39.43	39.80	1,735,417	-0.56(-1.38%)
Sep 12, 2016	39.12	40.53	39.00	40.36	1,486,350	+0.30(+0.75%)
Sep 09, 2016	40.78	41.02	40.05	40.06	1,174,104	-1.24(-3.00%)
Sep 08, 2016	40.97	41.35	40.78	41.30	1,627,190	+0.15(+0.37%)
Sep 07, 2016	40.08	41.15	39.88	41.15	1,285,087	+1.16(+2.90%)
Sep 06, 2016	41.42	41.43	39.80	39.99	1,471,892	-1.26(-3.04%)
Sep 02, 2016	41.33	41.25	41.25	41.25	613,779	+0.22(+0.54%)

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.