Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.44	40.75	39.57	39.80	678,453	-0.88(-2.17%)
Nov 29, 2016	40.28	40.90	40.28	40.68	274,647	+0.33(+0.82%)
Nov 28, 2016	40.68	40.96	40.34	40.35	363,109	-0.24(-0.59%)
Nov 25, 2016	40.18	40.75	40.11	40.59	123,727	+0.46(+1.14%)
Nov 23, 2016		40.13	40.13	40.13	0	-0.48(-1.19%)
Nov 22, 2016	39.93	40.90	39.67	40.62	577,907	+0.99(+2.51%)
Nov 21, 2016	39.20	40.06	39.20	39.62	637,370	+0.48(+1.24%)
Nov 18, 2016	38.29	39.16	38.12	39.14	480,916	+1.17(+3.09%)
Nov 17, 2016	38.33	38.62	37.95	37.96	489,529	-0.34(-0.89%)
Nov 16, 2016	38.05	38.37	37.61	38.30	273,386	+0.23(+0.60%)
Nov 15, 2016	38.03	38.86	37.90	38.07	398,526	+0.06(+0.16%)
Nov 14, 2016	38.06	38.25	37.38	38.01	946,164	-0.01(-0.02%)
Nov 11, 2016	38.24	38.68	37.92	38.02	572,227	-0.03(-0.09%)
Nov 10, 2016	38.76	38.87	37.68	38.06	555,624	-0.60(-1.56%)
Nov 09, 2016	38.35	38.89	37.78	38.66	482,410	-0.59(-1.50%)
Nov 08, 2016	38.51	39.54	38.38	39.25	739,796	+0.62(+1.61%)
Nov 07, 2016	38.53	39.08	38.41	38.63	433,002	+0.55(+1.45%)
Nov 04, 2016	37.49	38.39	37.45	38.07	731,281	+0.70(+1.87%)
Nov 03, 2016	36.73	37.54	36.58	37.38	608,346	+0.53(+1.43%)
Nov 02, 2016	37.64	37.69	36.83	36.85	916,854	-0.79(-2.10%)
Nov 01, 2016	39.03	39.03	37.60	37.64	842,118	-1.45(-3.70%)
Oct 31, 2016	39.81	40.03	38.69	39.08	739,193	-0.64(-1.61%)
Oct 28, 2016	40.41	40.54	39.71	39.72	1,134,771	-0.63(-1.56%)
Oct 27, 2016	42.38	42.62	38.96	40.35	1,686,613	-2.35(-5.50%)
Oct 26, 2016	45.27	45.49	42.44	42.70	1,638,930	-2.60(-5.74%)
Oct 25, 2016	45.52	45.54	45.00	45.30	236,250	-0.34(-0.75%)
Oct 24, 2016	45.45	45.87	45.26	45.64	264,153	+0.45(+1.00%)
Oct 21, 2016	44.58	45.24	44.58	45.19	148,842	+0.27(+0.61%)
Oct 20, 2016	44.71	44.98	44.51	44.92	131,450	+0.08(+0.17%)
Oct 19, 2016	44.73	45.20	44.56	44.84	186,905	-0.02(-0.04%)
Oct 18, 2016	44.71	45.38	44.52	44.86	142,572	+0.45(+1.01%)
Oct 17, 2016	44.45	44.78	44.39	44.41	151,628	+0.00(+0.00%)
Oct 14, 2016	44.66	45.13	44.33	44.41	225,046	-0.43(-0.95%)
Oct 13, 2016	44.45	44.91	44.39	44.83	388,997	+0.39(+0.88%)
Oct 12, 2016	43.39	44.49	43.39	44.44	303,221	+0.99(+2.29%)
Oct 11, 2016	43.49	44.11	43.20	43.45	415,605	-0.14(-0.33%)
Oct 10, 2016	43.33	43.91	43.28	43.59	552,792	+0.33(+0.77%)
Oct 07, 2016	43.99	44.06	43.07	43.26	753,457	-0.05(-0.12%)
Oct 06, 2016	42.31	43.37	42.07	43.31	772,387	+0.56(+1.31%)
Oct 05, 2016	43.37	43.37	41.96	42.75	530,081	-0.33(-0.77%)
Oct 04, 2016	44.05	44.43	42.95	43.08	554,163	-0.99(-2.26%)
Oct 03, 2016	44.79	44.97	43.59	44.08	539,175	-0.87(-1.93%)
Sep 30, 2016	45.86	45.91	44.80	44.94	580,164	-0.69(-1.51%)
Sep 29, 2016	45.98	45.98	45.14	45.63	234,149	-0.38(-0.83%)
Sep 28, 2016	45.69	46.27	45.60	46.02	365,951	+0.34(+0.74%)
Sep 27, 2016	46.25	46.40	45.56	45.68	250,489	-0.31(-0.67%)
Sep 26, 2016	46.30	46.30	45.94	45.98	198,732	-0.20(-0.44%)
Sep 23, 2016	46.44	46.61	45.82	46.19	250,115	-0.37(-0.79%)
Sep 22, 2016	46.31	46.73	45.91	46.55	543,274	+0.71(+1.56%)
Sep 21, 2016	45.51	46.03	44.62	45.84	363,945	+0.49(+1.09%)
Sep 20, 2016	45.80	45.88	45.22	45.34	486,011	-0.26(-0.58%)
Sep 19, 2016	44.84	46.02	44.84	45.61	397,221	+0.77(+1.73%)
Sep 16, 2016	44.87	45.05	44.39	44.83	470,874	-0.04(-0.09%)
Sep 15, 2016	44.77	44.96	44.48	44.88	383,842	+0.07(+0.15%)
Sep 14, 2016	45.09	45.40	44.56	44.81	355,768	-0.21(-0.47%)
Sep 13, 2016	45.43	45.43	44.89	45.02	471,810	-0.66(-1.44%)
Sep 12, 2016	45.52	45.96	44.97	45.68	510,486	-0.02(-0.04%)
Sep 09, 2016	46.68	46.69	45.31	45.70	591,544	-1.46(-3.10%)
Sep 08, 2016	47.39	47.39	46.95	47.16	483,995	-0.43(-0.91%)
Sep 07, 2016	46.52	47.76	46.52	47.59	1,232,033	+0.96(+2.07%)
Sep 06, 2016	46.17	46.83	45.74	46.62	437,293	+0.57(+1.23%)
Sep 02, 2016	46.03	46.06	46.06	46.06	276,328	+0.21(+0.46%)

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.