Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.54	42.67	42.28	42.48	5,757	-0.49(-1.15%)
Nov 29, 2016	42.99	43.20	42.83	42.97	7,865	+1.18(+2.82%)
Nov 28, 2016	42.06	42.99	41.78	41.79	4,592	-0.93(-2.18%)
Nov 25, 2016	42.58	42.73	42.55	42.72	2,654	-0.61(-1.41%)
Nov 23, 2016		43.33	43.33	43.33	0	-0.87(-1.97%)
Nov 22, 2016	44.37	44.37	43.92	44.20	5,385	+0.65(+1.49%)
Nov 21, 2016	43.53	43.67	43.29	43.55	4,790	-0.24(-0.55%)
Nov 18, 2016	44.02	44.02	43.55	43.79	1,826	-0.02(-0.05%)
Nov 17, 2016	43.33	43.89	43.33	43.81	7,968	+1.02(+2.38%)
Nov 16, 2016	42.59	42.84	42.41	42.79	4,034	-0.54(-1.25%)
Nov 15, 2016	42.86	43.50	42.86	43.33	4,137	-0.27(-0.62%)
Nov 14, 2016	43.32	43.71	43.10	43.60	7,200	+0.82(+1.92%)
Nov 11, 2016	42.59	42.78	42.38	42.78	5,117	+0.47(+1.10%)
Nov 10, 2016	42.47	42.47	41.76	42.31	7,885	-0.55(-1.29%)
Nov 09, 2016	42.07	42.98	42.07	42.87	7,222	+1.53(+3.70%)
Nov 08, 2016	41.08	41.39	41.08	41.34	155,220	-1.28(-3.00%)
Nov 07, 2016	41.89	42.67	41.75	42.62	91,226	+0.83(+1.99%)
Nov 04, 2016	42.18	42.24	41.72	41.79	8,735	-2.62(-5.90%)
Nov 03, 2016	44.05	44.41	43.70	44.41	4,385	+1.24(+2.87%)
Nov 02, 2016	43.31	43.50	42.92	43.17	4,001	+0.92(+2.18%)
Nov 01, 2016	42.29	42.55	42.24	42.25	2,369	+0.93(+2.25%)
Oct 31, 2016	41.56	41.60	41.32	41.32	2,669	-0.25(-0.60%)
Oct 28, 2016	41.80	42.05	41.47	41.57	9,380	+0.93(+2.29%)
Oct 27, 2016	40.51	40.79	40.50	40.64	7,604	-0.73(-1.76%)
Oct 26, 2016	40.91	41.60	40.91	41.37	10,600	+0.29(+0.71%)
Oct 25, 2016	41.05	41.38	40.98	41.08	6,144	-0.81(-1.93%)
Oct 24, 2016	42.12	42.12	41.89	41.89	3,525	-0.56(-1.32%)
Oct 21, 2016	42.50	42.68	42.25	42.45	7,301	-0.60(-1.41%)
Oct 20, 2016	43.15	43.30	42.84	43.05	3,731	-0.49(-1.14%)
Oct 19, 2016	43.71	44.00	43.55	43.55	10,016	+1.02(+2.40%)
Oct 18, 2016	42.18	42.59	42.09	42.53	7,257	+1.87(+4.60%)
Oct 17, 2016	40.56	40.83	40.50	40.66	8,232	-0.92(-2.21%)
Oct 14, 2016	41.60	41.73	41.31	41.58	3,133	-0.94(-2.21%)
Oct 13, 2016	42.15	42.52	42.15	42.52	3,194	+1.30(+3.15%)
Oct 12, 2016	41.56	41.58	41.13	41.22	4,078	-0.66(-1.56%)
Oct 11, 2016	42.64	42.87	41.57	41.88	9,572	-0.03(-0.08%)
Oct 10, 2016	42.00	42.38	41.91	41.91	6,253	-1.83(-4.18%)
Oct 07, 2016	42.90	43.76	42.85	43.74	5,791	-2.29(-4.98%)
Oct 06, 2016	46.15	46.30	46.03	46.03	2,748	-1.16(-2.46%)
Oct 05, 2016	47.14	47.23	46.89	47.19	2,133	+0.02(+0.03%)
Oct 04, 2016	48.09	48.11	46.95	47.17	4,908	+0.42(+0.91%)
Oct 03, 2016	46.53	46.84	46.53	46.75	2,144	-0.24(-0.51%)
Sep 30, 2016	46.31	47.41	46.31	46.99	9,328	+2.21(+4.94%)
Sep 29, 2016	46.00	46.01	44.77	44.78	113,287	-2.40(-5.09%)
Sep 28, 2016	46.88	47.22	46.77	47.18	86,054	+0.59(+1.26%)
Sep 27, 2016	46.34	46.75	46.08	46.59	15,074	+0.73(+1.59%)
Sep 26, 2016	46.25	46.25	45.71	45.87	24,258	-1.91(-4.00%)
Sep 23, 2016	47.81	47.98	47.49	47.77	5,639	+0.55(+1.15%)
Sep 22, 2016	47.78	47.78	46.99	47.23	4,471	+0.76(+1.64%)
Sep 21, 2016	46.49	46.84	46.14	46.47	3,094	+0.15(+0.32%)
Sep 20, 2016	45.98	46.34	45.98	46.32	2,523	+0.05(+0.11%)
Sep 19, 2016	46.40	46.40	46.06	46.27	3,884	+0.35(+0.76%)
Sep 16, 2016	45.79	45.95	45.79	45.92	7,626	-1.07(-2.28%)
Sep 15, 2016	46.55	47.17	46.55	46.99	26,329	+0.39(+0.84%)
Sep 14, 2016	46.90	46.90	46.35	46.60	3,302	-0.75(-1.58%)
Sep 13, 2016	47.79	47.79	47.29	47.35	5,661	-1.64(-3.35%)
Sep 12, 2016	47.64	48.99	47.64	48.99	9,921	+1.09(+2.28%)
Sep 09, 2016	48.67	48.67	47.90	47.90	6,436	-1.53(-3.10%)
Sep 08, 2016	49.51	50.06	49.19	49.43	4,608	+0.36(+0.73%)
Sep 07, 2016	49.35	49.61	48.82	49.07	3,104	-1.30(-2.58%)
Sep 06, 2016	50.56	50.56	50.37	50.37	3,491	+0.63(+1.28%)
Sep 02, 2016		49.73	49.73	49.73	0	-0.08(-0.15%)

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.