Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.81	43.45	42.70	42.70	173,713	+0.12(+0.28%)
Nov 29, 2016	43.46	43.52	42.49	42.58	293,983	-0.71(-1.64%)
Nov 28, 2016	43.39	43.54	43.18	43.29	146,959	-0.27(-0.62%)
Nov 25, 2016	43.50	43.57	43.31	43.56	56,797	+0.15(+0.35%)
Nov 23, 2016		43.41	43.41	43.41	0	-0.05(-0.12%)
Nov 22, 2016	43.50	43.55	42.87	43.46	195,654	+0.09(+0.21%)
Nov 21, 2016	43.21	43.47	42.87	43.37	203,094	+0.38(+0.88%)
Nov 18, 2016	43.32	43.33	42.74	42.99	243,911	-0.36(-0.83%)
Nov 17, 2016	43.15	43.49	43.01	43.35	142,154	+0.25(+0.58%)
Nov 16, 2016	42.85	43.17	42.56	43.10	254,911	+0.25(+0.58%)
Nov 15, 2016	43.10	43.10	42.24	42.85	205,128	-0.35(-0.81%)
Nov 14, 2016	43.61	43.87	42.70	43.20	271,039	-0.04(-0.09%)
Nov 11, 2016	42.44	43.34	42.22	43.24	290,229	+0.69(+1.62%)
Nov 10, 2016	42.88	43.37	42.39	42.55	288,444	+0.05(+0.12%)
Nov 09, 2016	41.34	42.54	40.98	42.50	191,725	+0.97(+2.34%)
Nov 08, 2016	41.57	41.86	41.21	41.53	164,677	-0.18(-0.43%)
Nov 07, 2016	41.41	41.88	41.20	41.71	261,508	+0.92(+2.26%)
Nov 04, 2016	40.83	41.23	40.74	40.79	294,456	+0.05(+0.12%)
Nov 03, 2016	39.77	40.86	39.77	40.74	272,008	+0.95(+2.39%)
Nov 02, 2016	39.76	40.18	39.56	39.79	369,037	+0.03(+0.08%)
Nov 01, 2016	39.03	39.91	38.45	39.76	345,723	+0.80(+2.05%)
Oct 31, 2016	38.00	39.22	38.00	38.96	419,316	-0.01(-0.03%)
Oct 28, 2016	39.01	39.74	38.83	38.97	498,633	-0.46(-1.17%)
Oct 27, 2016	44.97	44.97	39.31	39.43	461,872	-4.56(-10.37%)
Oct 26, 2016	44.33	44.67	43.76	43.99	164,580	-0.60(-1.35%)
Oct 25, 2016	44.39	44.81	44.18	44.59	206,498	+0.09(+0.20%)
Oct 24, 2016	45.16	45.16	44.10	44.50	155,183	-0.09(-0.20%)
Oct 21, 2016	43.16	44.81	43.16	44.59	211,590	+1.14(+2.62%)
Oct 20, 2016	43.46	43.75	43.04	43.45	83,519	-0.04(-0.09%)
Oct 19, 2016	43.81	43.95	43.46	43.49	139,328	-0.39(-0.89%)
Oct 18, 2016	44.00	44.18	43.67	43.88	140,511	+0.42(+0.97%)
Oct 17, 2016	42.54	43.47	42.54	43.46	156,132	+0.69(+1.61%)
Oct 14, 2016	42.98	43.47	42.73	42.77	109,704	-0.13(-0.30%)
Oct 13, 2016	43.36	43.38	42.84	42.90	130,262	-0.81(-1.85%)
Oct 12, 2016	43.45	43.92	43.14	43.71	180,339	+0.44(+1.02%)
Oct 11, 2016	43.94	44.08	43.25	43.27	137,728	-0.79(-1.79%)
Oct 10, 2016	43.36	44.20	43.44	44.06	104,122	+0.70(+1.61%)
Oct 07, 2016	44.07	44.08	43.26	43.36	127,490	-0.77(-1.74%)
Oct 06, 2016	44.01	44.22	43.65	44.13	125,857	-0.08(-0.18%)
Oct 05, 2016	43.87	44.44	43.64	44.21	119,198	+0.43(+0.98%)
Oct 04, 2016	43.98	44.34	43.72	43.78	90,267	-0.19(-0.43%)
Oct 03, 2016	44.33	44.57	43.89	43.97	107,419	-0.59(-1.32%)
Sep 30, 2016	44.71	44.92	44.25	44.56	237,746	+0.16(+0.36%)
Sep 29, 2016	44.51	44.51	44.11	44.40	198,793	-0.12(-0.27%)
Sep 28, 2016	43.93	44.55	43.87	44.52	100,736	+0.56(+1.27%)
Sep 27, 2016	43.75	44.04	43.48	43.96	86,431	+0.34(+0.78%)
Sep 26, 2016	43.56	43.96	43.48	43.62	119,919	-0.20(-0.46%)
Sep 23, 2016	44.18	44.29	43.81	43.82	121,643	-0.40(-0.90%)
Sep 22, 2016	43.59	44.23	43.43	44.22	156,847	+0.76(+1.75%)
Sep 21, 2016	43.57	43.62	42.95	43.46	128,295	+0.14(+0.32%)
Sep 20, 2016	42.26	43.71	42.26	43.32	308,532	+1.34(+3.19%)
Sep 19, 2016	41.71	42.10	41.40	41.98	162,464	+0.50(+1.21%)
Sep 16, 2016	42.24	42.24	41.41	41.48	350,609	-0.90(-2.12%)
Sep 15, 2016	42.03	42.56	42.03	42.38	142,574	+0.27(+0.64%)
Sep 14, 2016	42.83	43.02	42.07	42.11	160,701	-0.54(-1.27%)
Sep 13, 2016	43.01	43.27	42.65	42.65	201,555	-0.61(-1.41%)
Sep 12, 2016	42.15	43.74	42.15	43.26	347,378	+0.41(+0.96%)
Sep 09, 2016	43.67	43.71	42.85	42.85	187,661	-1.05(-2.39%)
Sep 08, 2016	44.01	44.01	43.60	43.90	258,190	-0.10(-0.23%)
Sep 07, 2016	44.15	44.19	43.77	44.00	368,204	-0.16(-0.36%)
Sep 06, 2016	44.76	44.76	43.99	44.16	223,024	-0.58(-1.30%)
Sep 02, 2016	44.84	44.74	44.74	44.74	198,400	+0.24(+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.