Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.62	42.03	41.32	41.79	580,406	+0.60(+1.46%)
Nov 29, 2016	41.23	41.65	40.77	41.18	423,000	+0.16(+0.39%)
Nov 28, 2016	41.48	41.62	40.66	41.02	473,794	-0.59(-1.43%)
Nov 25, 2016	41.49	41.74	41.33	41.62	191,671	+0.23(+0.57%)
Nov 23, 2016		41.38	41.38	41.38	0	+0.43(+1.04%)
Nov 22, 2016	41.16	41.45	40.77	40.96	606,012	+0.05(+0.12%)
Nov 21, 2016	40.72	41.15	40.63	40.91	705,686	+0.35(+0.87%)
Nov 18, 2016	40.48	41.02	40.08	40.56	677,405	-0.18(-0.43%)
Nov 17, 2016	41.02	41.08	40.34	40.73	607,244	-0.13(-0.31%)
Nov 16, 2016	41.27	41.44	40.46	40.86	673,523	-0.57(-1.37%)
Nov 15, 2016	41.83	42.39	40.76	41.43	943,086	-0.53(-1.26%)
Nov 14, 2016	39.73	42.20	39.53	41.95	1,519,219	+2.45(+6.21%)
Nov 11, 2016	38.95	39.57	38.54	39.50	791,488	+0.49(+1.27%)
Nov 10, 2016	38.08	39.48	38.08	39.01	966,609	+1.28(+3.40%)
Nov 09, 2016	35.29	37.87	35.08	37.73	917,981	+1.91(+5.33%)
Nov 08, 2016	36.55	36.66	35.71	35.82	690,515	-0.76(-2.08%)
Nov 07, 2016	36.71	37.14	36.35	36.58	611,993	+0.59(+1.64%)
Nov 04, 2016	35.95	36.80	35.85	35.99	551,956	-0.06(-0.16%)
Nov 03, 2016	36.62	37.28	35.92	36.05	775,890	-0.39(-1.07%)
Nov 02, 2016	36.60	36.90	36.16	36.44	839,563	-0.17(-0.45%)
Nov 01, 2016	37.24	37.54	36.49	36.60	814,198	-0.62(-1.65%)
Oct 31, 2016	36.70	37.32	36.27	37.22	670,935	+0.51(+1.38%)
Oct 28, 2016	35.74	36.85	35.61	36.71	842,093	+0.69(+1.92%)
Oct 27, 2016	37.46	37.56	35.98	36.02	1,089,127	-1.01(-2.72%)
Oct 26, 2016	37.24	37.98	36.06	37.03	1,646,503	+0.72(+1.97%)
Oct 25, 2016	36.89	36.89	35.74	36.31	1,316,386	-0.91(-2.46%)
Oct 24, 2016	36.66	37.31	36.47	37.23	957,083	+1.01(+2.78%)
Oct 21, 2016	35.97	36.48	35.70	36.22	655,835	+0.00(+0.00%)
Oct 20, 2016	37.84	38.18	35.97	36.22	1,768,793	-2.52(-6.50%)
Oct 19, 2016	37.96	38.88	37.58	38.74	980,516	+1.05(+2.78%)
Oct 18, 2016	38.05	38.08	37.37	37.69	866,892	+0.12(+0.33%)
Oct 17, 2016	37.19	37.93	37.07	37.57	991,883	-0.09(-0.24%)
Oct 14, 2016	37.42	37.82	37.19	37.66	1,055,749	+0.46(+1.23%)
Oct 13, 2016	36.96	37.43	36.10	37.20	2,193,118	-1.28(-3.33%)
Oct 12, 2016	38.35	38.90	38.18	38.48	814,364	+0.12(+0.30%)
Oct 11, 2016	39.70	39.70	38.20	38.37	1,771,160	-1.24(-3.13%)
Oct 10, 2016	40.03	40.45	39.21	39.61	1,382,639	-0.29(-0.73%)
Oct 07, 2016	41.39	41.42	39.56	39.90	1,477,023	-1.67(-4.02%)
Oct 06, 2016	41.57	41.87	41.05	41.57	893,823	-0.01(-0.02%)
Oct 05, 2016	40.65	41.85	40.50	41.58	2,207,522	+1.27(+3.16%)
Oct 04, 2016	40.43	40.63	39.95	40.31	986,135	+0.07(+0.17%)
Oct 03, 2016	39.88	40.71	39.86	40.24	624,746	+0.17(+0.41%)
Sep 30, 2016	39.51	40.27	39.32	40.07	845,535	+0.83(+2.12%)
Sep 29, 2016	39.57	39.82	39.10	39.24	1,425,839	-0.33(-0.84%)
Sep 28, 2016	40.33	40.48	39.04	39.57	1,595,156	-0.81(-2.00%)
Sep 27, 2016	39.96	40.61	39.86	40.38	828,382	+0.16(+0.39%)
Sep 26, 2016	40.66	40.66	39.88	40.22	880,612	-0.50(-1.23%)
Sep 23, 2016	40.50	40.98	40.29	40.72	625,213	-0.06(-0.14%)
Sep 22, 2016	40.91	40.93	40.37	40.78	764,827	+0.62(+1.55%)
Sep 21, 2016	39.73	40.21	39.42	40.16	1,060,083	+0.02(+0.04%)
Sep 20, 2016	40.68	40.77	39.90	40.14	876,292	-0.17(-0.43%)
Sep 19, 2016	40.92	41.23	39.98	40.31	1,465,267	-0.53(-1.30%)
Sep 16, 2016	41.24	41.64	40.48	40.85	1,862,688	-0.44(-1.07%)
Sep 15, 2016	40.85	41.34	40.50	41.29	1,554,060	+0.20(+0.49%)
Sep 14, 2016	40.70	41.12	40.59	41.09	1,326,157	+0.22(+0.53%)
Sep 13, 2016	40.11	41.59	40.05	40.87	1,901,982	+0.67(+1.68%)
Sep 12, 2016	38.77	40.31	38.48	40.20	1,163,992	+1.03(+2.63%)
Sep 09, 2016	40.03	40.22	39.09	39.17	1,777,936	-1.22(-3.03%)
Sep 08, 2016	39.67	40.66	39.67	40.39	2,007,135	+0.72(+1.82%)
Sep 07, 2016	39.05	39.74	39.04	39.66	1,068,949	+0.67(+1.71%)
Sep 06, 2016	38.54	39.11	38.36	39.00	1,197,912	+0.44(+1.14%)
Sep 02, 2016	38.05	38.56	38.56	38.56	952,841	+0.82(+2.18%)

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.