Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.34	46.10	43.80	44.68	19,618,962	-1.60(-3.47%)
Nov 29, 2016	45.93	46.68	45.79	46.28	6,101,019	-0.01(-0.03%)
Nov 28, 2016	47.08	47.19	46.16	46.30	6,391,762	-0.78(-1.65%)
Nov 25, 2016	46.79	47.09	46.65	47.07	2,391,170	+0.10(+0.22%)
Nov 23, 2016		46.97	46.97	46.97	0	-0.38(-0.81%)
Nov 22, 2016	47.14	48.02	46.85	47.35	6,100,378	+0.52(+1.10%)
Nov 21, 2016	46.34	46.98	45.82	46.84	6,783,013	+0.83(+1.81%)
Nov 18, 2016	46.40	46.43	45.68	46.00	6,528,020	-0.49(-1.06%)
Nov 17, 2016	46.16	46.58	46.04	46.50	8,140,084	+0.75(+1.63%)
Nov 16, 2016	45.59	46.10	45.41	45.75	6,509,275	+0.35(+0.76%)
Nov 15, 2016	45.13	45.52	44.32	45.41	6,470,100	+0.41(+0.91%)
Nov 14, 2016	44.97	45.36	44.59	45.00	6,416,808	+0.09(+0.21%)
Nov 11, 2016	45.17	45.42	44.15	44.90	5,943,930	-0.37(-0.81%)
Nov 10, 2016	44.67	46.16	44.61	45.27	11,153,748	+0.67(+1.50%)
Nov 09, 2016	42.23	45.08	42.04	44.60	15,172,200	+2.80(+6.69%)
Nov 08, 2016	41.82	42.15	41.39	41.80	5,289,850	-0.27(-0.65%)
Nov 07, 2016	41.99	42.21	41.70	42.08	5,600,232	+0.47(+1.12%)
Nov 04, 2016	41.52	42.30	41.39	41.61	5,187,619	+0.01(+0.02%)
Nov 03, 2016	42.04	42.36	41.27	41.60	5,362,924	-0.41(-0.98%)
Nov 02, 2016	42.56	43.04	41.71	42.01	10,177,376	-0.76(-1.78%)
Nov 01, 2016	43.41	44.31	42.49	42.77	10,872,768	+0.18(+0.42%)
Oct 31, 2016	42.13	42.91	42.09	42.59	6,911,113	+0.46(+1.09%)
Oct 28, 2016	42.26	42.90	41.97	42.13	6,595,356	-0.15(-0.36%)
Oct 27, 2016	42.67	43.13	42.23	42.28	9,176,682	-0.51(-1.19%)
Oct 26, 2016	42.22	43.40	42.03	42.80	10,807,696	+0.42(+1.00%)
Oct 25, 2016	41.19	42.78	40.65	42.37	15,033,090	+1.99(+4.93%)
Oct 24, 2016	40.29	40.58	39.99	40.38	7,452,832	+0.29(+0.72%)
Oct 21, 2016	39.19	40.20	38.98	40.09	7,354,372	+0.71(+1.81%)
Oct 20, 2016	39.42	39.52	39.04	39.38	5,077,633	+0.17(+0.42%)
Oct 19, 2016	39.83	39.94	38.75	39.21	10,412,067	-0.66(-1.66%)
Oct 18, 2016	39.08	39.98	38.94	39.88	8,496,348	+0.94(+2.42%)
Oct 17, 2016	38.77	39.97	38.54	38.93	7,616,385	+0.26(+0.67%)
Oct 14, 2016	38.81	39.09	38.54	38.68	4,272,473	-0.04(-0.11%)
Oct 13, 2016	38.52	39.01	38.11	38.72	5,371,412	+0.04(+0.11%)
Oct 12, 2016	38.84	38.87	37.85	38.68	7,418,831	-0.29(-0.74%)
Oct 11, 2016	39.58	39.73	38.83	38.96	6,147,000	-0.40(-1.00%)
Oct 10, 2016	39.31	39.53	39.15	39.36	5,727,931	+0.34(+0.87%)
Oct 07, 2016	39.42	39.67	38.65	39.02	7,739,398	-0.45(-1.15%)
Oct 06, 2016	39.40	39.68	38.95	39.47	5,626,653	+0.07(+0.18%)
Oct 05, 2016	38.88	39.83	38.69	39.40	8,892,332	+0.83(+2.14%)
Oct 04, 2016	38.23	39.08	38.23	38.57	8,072,272	+0.54(+1.42%)
Oct 03, 2016	38.14	38.29	37.76	38.04	7,192,348	-0.07(-0.19%)
Sep 30, 2016	37.30	38.30	37.06	38.11	11,555,379	+0.93(+2.49%)
Sep 29, 2016	39.45	39.62	36.79	37.18	19,304,296	-2.44(-6.17%)
Sep 28, 2016	39.73	40.00	38.88	39.62	9,303,355	+0.06(+0.16%)
Sep 27, 2016	38.91	39.75	38.57	39.56	8,278,032	+0.52(+1.34%)
Sep 26, 2016	40.03	40.16	38.98	39.03	6,713,530	-0.99(-2.48%)
Sep 23, 2016	39.82	40.29	39.48	40.03	7,499,257	+0.05(+0.13%)
Sep 22, 2016	40.33	40.58	39.93	39.98	6,594,938	-0.06(-0.14%)
Sep 21, 2016	40.18	40.36	39.55	40.03	8,391,324	+0.17(+0.41%)
Sep 20, 2016	41.16	41.17	39.85	39.87	8,624,498	-1.22(-2.96%)
Sep 19, 2016	40.88	41.76	40.61	41.08	8,312,090	+0.29(+0.72%)
Sep 16, 2016	40.29	41.11	40.29	40.79	10,175,864	+0.39(+0.96%)
Sep 15, 2016	39.30	40.87	39.22	40.40	9,341,256	+1.16(+2.97%)
Sep 14, 2016	39.88	40.23	39.19	39.24	7,533,762	-0.56(-1.41%)
Sep 13, 2016	39.93	40.11	39.58	39.80	6,522,182	-0.38(-0.95%)
Sep 12, 2016	39.34	40.41	39.01	40.18	8,054,717	+0.69(+1.75%)
Sep 09, 2016	40.23	40.28	39.44	39.49	8,030,029	-0.88(-2.19%)
Sep 08, 2016	40.26	40.72	39.92	40.37	6,212,722	+0.04(+0.11%)
Sep 07, 2016	39.67	40.40	39.57	40.33	6,416,643	+0.59(+1.48%)
Sep 06, 2016	39.64	39.99	39.37	39.74	4,942,894	+0.32(+0.80%)
Sep 02, 2016	39.39	39.42	39.42	39.42	6,777,250	+0.39(+0.99%)

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.