Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.96	47.06	45.91	46.95	753,443	-0.01(-0.02%)
Nov 29, 2016	47.14	47.63	46.52	46.96	505,934	+0.05(+0.11%)
Nov 28, 2016	47.20	47.95	46.65	46.91	519,703	-0.35(-0.74%)
Nov 25, 2016	47.10	47.61	46.73	47.26	228,190	+0.16(+0.34%)
Nov 23, 2016		47.10	47.10	47.10	0	-0.40(-0.84%)
Nov 22, 2016	47.78	48.20	47.32	47.50	508,129	-0.11(-0.23%)
Nov 21, 2016	48.00	48.36	47.22	47.61	375,271	-0.50(-1.04%)
Nov 18, 2016	48.38	48.65	47.91	48.11	443,797	-0.30(-0.62%)
Nov 17, 2016	48.58	48.76	48.12	48.41	427,966	-0.36(-0.74%)
Nov 16, 2016	49.43	49.61	48.62	48.77	517,233	-0.62(-1.26%)
Nov 15, 2016	48.50	49.74	46.84	49.39	861,548	+0.59(+1.21%)
Nov 14, 2016	45.49	48.91	45.38	48.80	731,495	+3.67(+8.13%)
Nov 11, 2016	44.08	45.25	42.98	45.13	506,022	+1.04(+2.36%)
Nov 10, 2016	43.69	44.50	43.61	44.09	659,342	+0.74(+1.71%)
Nov 09, 2016	41.94	43.37	41.49	43.35	359,142	+0.98(+2.31%)
Nov 08, 2016	42.33	42.92	42.00	42.37	261,605	-0.15(-0.35%)
Nov 07, 2016	41.70	42.68	41.33	42.52	324,343	+1.54(+3.76%)
Nov 04, 2016	40.73	42.15	40.49	40.98	409,466	+0.17(+0.42%)
Nov 03, 2016	42.65	42.77	40.75	40.81	397,062	-1.53(-3.61%)
Nov 02, 2016	42.92	43.38	42.15	42.34	603,856	-0.57(-1.33%)
Nov 01, 2016	41.92	43.06	41.90	42.91	535,084	+1.17(+2.80%)
Oct 31, 2016	42.12	42.34	41.44	41.74	471,790	-0.51(-1.21%)
Oct 28, 2016	41.99	42.78	41.43	42.25	432,217	+0.31(+0.74%)
Oct 27, 2016	42.10	42.26	41.64	41.94	333,597	-0.15(-0.36%)
Oct 26, 2016	41.58	42.58	41.58	42.09	556,409	+0.52(+1.25%)
Oct 25, 2016	41.27	41.94	41.27	41.57	316,662	+0.18(+0.43%)
Oct 24, 2016	41.21	41.98	41.00	41.39	540,042	+0.50(+1.22%)
Oct 21, 2016	40.76	41.25	40.61	40.89	280,088	-0.18(-0.44%)
Oct 20, 2016	41.20	41.78	40.73	41.07	404,642	-0.16(-0.39%)
Oct 19, 2016	41.24	41.55	41.04	41.23	351,476	+0.05(+0.12%)
Oct 18, 2016	41.72	41.83	41.10	41.18	225,162	-0.09(-0.22%)
Oct 17, 2016	42.32	42.32	41.12	41.27	600,074	-0.89(-2.11%)
Oct 14, 2016	42.42	42.42	42.02	42.16	337,711	-0.12(-0.28%)
Oct 13, 2016	42.20	42.64	42.03	42.28	521,177	-0.37(-0.87%)
Oct 12, 2016	41.31	43.16	41.24	42.65	1,055,714	+1.30(+3.14%)
Oct 11, 2016	40.67	41.40	40.35	41.35	564,057	+0.45(+1.10%)
Oct 10, 2016	40.25	40.95	40.15	40.90	317,750	+0.74(+1.84%)
Oct 07, 2016	40.91	41.02	40.01	40.16	637,571	-0.59(-1.45%)
Oct 06, 2016	40.42	40.98	40.18	40.75	435,835	+0.30(+0.74%)
Oct 05, 2016	40.27	40.73	39.90	40.45	357,319	+0.42(+1.05%)
Oct 04, 2016	40.22	40.48	39.97	40.03	502,922	-0.09(-0.22%)
Oct 03, 2016	39.86	40.13	39.39	40.12	549,416	+0.08(+0.20%)
Sep 30, 2016	39.18	40.34	39.02	40.04	908,835	+0.83(+2.12%)
Sep 29, 2016	39.26	39.64	38.98	39.21	533,532	-0.16(-0.41%)
Sep 28, 2016	39.11	39.58	38.99	39.37	433,524	+0.23(+0.59%)
Sep 27, 2016	38.97	39.73	38.96	39.14	486,195	+0.11(+0.28%)
Sep 26, 2016	38.93	39.39	38.62	39.03	505,754	-0.09(-0.23%)
Sep 23, 2016	39.08	39.58	38.74	39.12	511,225	-0.56(-1.41%)
Sep 22, 2016	39.58	39.83	39.07	39.68	606,857	+0.25(+0.63%)
Sep 21, 2016	38.74	39.83	38.74	39.43	574,409	+0.88(+2.28%)
Sep 20, 2016	39.57	39.60	38.52	38.55	509,325	-0.76(-1.93%)
Sep 19, 2016	38.97	39.71	38.85	39.31	715,601	+0.61(+1.58%)
Sep 16, 2016	39.53	39.73	38.56	38.70	978,333	-0.86(-2.17%)
Sep 15, 2016	39.50	39.90	39.02	39.56	482,175	+0.12(+0.30%)
Sep 14, 2016	40.76	41.79	38.79	39.44	1,067,123	-1.72(-4.18%)
Sep 13, 2016	43.30	43.85	40.80	41.16	2,008,333	-0.66(-1.58%)
Sep 12, 2016	41.67	41.94	40.14	41.82	1,792,585	+0.21(+0.50%)
Sep 09, 2016	42.12	42.24	41.04	41.61	1,055,109	-0.61(-1.44%)
Sep 08, 2016	43.82	43.82	42.08	42.22	801,764	-1.63(-3.72%)
Sep 07, 2016	45.42	45.55	42.55	43.85	1,780,651	-1.95(-4.26%)
Sep 06, 2016	45.44	46.19	45.22	45.80	410,810	+0.01(+0.02%)
Sep 02, 2016	45.20	45.79	45.79	45.79	613,800	+0.71(+1.57%)

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.