Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.96	45.05	41.96	44.65	4,223,340	+5.71(+14.66%)
Nov 29, 2016	38.88	39.72	38.21	38.94	2,172,717	-0.84(-2.11%)
Nov 28, 2016	42.40	42.55	39.71	39.78	2,086,947	-2.25(-5.35%)
Nov 25, 2016	42.46	42.50	41.55	42.03	563,041	-0.63(-1.48%)
Nov 23, 2016		42.66	42.66	42.66	0	+0.08(+0.19%)
Nov 22, 2016	42.77	42.93	41.71	42.58	1,800,621	-0.11(-0.26%)
Nov 21, 2016	41.89	42.75	41.67	42.69	1,752,113	+1.61(+3.92%)
Nov 18, 2016	40.02	41.59	39.86	41.08	1,904,317	+1.33(+3.35%)
Nov 17, 2016	40.33	40.95	39.52	39.75	2,127,256	-0.03(-0.08%)
Nov 16, 2016	39.91	40.95	39.48	39.78	1,529,309	-0.34(-0.85%)
Nov 15, 2016	39.32	40.90	39.29	40.12	1,845,205	+1.23(+3.16%)
Nov 14, 2016	39.35	39.63	37.47	38.89	3,249,828	-0.62(-1.57%)
Nov 11, 2016	40.01	40.33	38.80	39.51	2,965,075	-0.92(-2.28%)
Nov 10, 2016	39.70	40.83	39.59	40.43	2,950,350	+0.48(+1.20%)
Nov 09, 2016	38.64	40.30	38.36	39.95	2,921,842	+1.40(+3.63%)
Nov 08, 2016	37.55	38.72	37.55	38.55	2,240,235	+0.57(+1.50%)
Nov 07, 2016	37.95	38.55	37.36	37.98	2,680,955	+0.82(+2.21%)
Nov 04, 2016	37.36	37.69	36.65	37.16	2,620,142	-0.58(-1.54%)
Nov 03, 2016	37.11	37.81	36.69	37.74	2,502,760	+0.93(+2.53%)
Nov 02, 2016	36.23	37.05	34.93	36.81	2,408,379	+0.32(+0.88%)
Nov 01, 2016	36.58	36.81	35.50	36.49	2,584,392	+0.39(+1.08%)
Oct 31, 2016	36.75	36.80	35.09	36.10	5,452,285	-0.90(-2.43%)
Oct 28, 2016	37.68	38.55	36.91	37.00	1,596,702	-0.87(-2.30%)
Oct 27, 2016	38.34	38.87	37.80	37.87	1,961,670	-0.35(-0.92%)
Oct 26, 2016	37.86	38.80	37.42	38.22	2,492,068	-0.09(-0.23%)
Oct 25, 2016	39.44	39.65	38.26	38.31	2,530,996	-1.32(-3.33%)
Oct 24, 2016	41.11	41.11	39.22	39.63	2,712,717	-1.40(-3.41%)
Oct 21, 2016	41.09	41.50	40.56	41.03	2,660,386	-0.48(-1.16%)
Oct 20, 2016	41.09	42.04	40.76	41.51	2,607,262	-0.04(-0.10%)
Oct 19, 2016	41.82	42.65	41.38	41.55	3,355,888	-0.04(-0.10%)
Oct 18, 2016	42.77	42.78	41.14	41.59	2,428,873	-0.52(-1.23%)
Oct 17, 2016	42.50	43.30	41.82	42.11	3,261,449	-0.09(-0.21%)
Oct 14, 2016	41.75	42.72	40.70	42.20	18,091,588	+0.45(+1.08%)
Oct 13, 2016	41.45	42.56	41.30	41.75	1,699,383	-0.11(-0.26%)
Oct 12, 2016	41.44	42.15	41.14	41.86	1,244,094	+0.12(+0.29%)
Oct 11, 2016	41.37	41.82	40.99	41.74	1,300,592	+0.21(+0.51%)
Oct 10, 2016	40.02	41.68	40.02	41.53	1,783,258	+1.92(+4.85%)
Oct 07, 2016	39.84	40.05	39.37	39.61	1,528,061	-0.10(-0.25%)
Oct 06, 2016	40.32	40.40	39.37	39.71	1,003,188	-0.12(-0.30%)
Oct 05, 2016	39.15	40.14	39.05	39.83	1,237,004	+1.29(+3.35%)
Oct 04, 2016	39.12	39.38	38.15	38.54	799,292	-0.33(-0.85%)
Oct 03, 2016	38.79	39.38	38.11	38.87	1,269,133	+0.09(+0.23%)
Sep 30, 2016	38.20	39.19	37.82	38.78	1,337,255	+0.92(+2.43%)
Sep 29, 2016	37.27	39.82	37.27	37.86	2,981,184	+0.49(+1.31%)
Sep 28, 2016	34.55	37.90	34.50	37.37	2,572,416	+3.04(+8.86%)
Sep 27, 2016	35.32	35.32	34.20	34.33	2,117,866	-1.53(-4.27%)
Sep 26, 2016	35.88	36.20	35.44	35.86	1,136,532	+0.18(+0.50%)
Sep 23, 2016	37.54	37.66	35.23	35.68	2,134,595	-1.96(-5.21%)
Sep 22, 2016	39.08	39.45	37.57	37.64	1,491,804	-0.68(-1.77%)
Sep 21, 2016	37.43	38.44	37.21	38.32	1,040,698	+1.35(+3.65%)
Sep 20, 2016	37.12	37.25	36.58	36.97	899,589	-0.33(-0.88%)
Sep 19, 2016	37.58	37.80	36.94	37.30	784,103	+0.19(+0.51%)
Sep 16, 2016	35.98	37.15	35.97	37.11	1,313,233	-0.07(-0.19%)
Sep 15, 2016	36.71	37.30	36.34	37.18	767,567	+0.56(+1.53%)
Sep 14, 2016	37.07	37.88	36.33	36.62	1,080,586	-0.59(-1.59%)
Sep 13, 2016	38.33	38.33	36.83	37.21	1,031,670	-1.66(-4.27%)
Sep 12, 2016	38.07	39.05	37.57	38.87	905,892	+0.49(+1.28%)
Sep 09, 2016	39.45	39.68	38.35	38.38	1,441,158	-1.46(-3.66%)
Sep 08, 2016	40.32	40.53	39.59	39.84	940,888	-0.08(-0.20%)
Sep 07, 2016	40.08	40.19	39.41	39.92	752,746	+0.08(+0.20%)
Sep 06, 2016	39.56	40.07	39.00	39.84	696,676	+0.31(+0.78%)
Sep 02, 2016	39.70	39.53	39.53	39.53	484,500	+0.43(+1.10%)

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.