Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.33	45.66	44.83	44.94	2,118,827	-0.05(-0.12%)
Nov 29, 2016	44.23	45.36	44.06	45.00	1,901,659	+0.89(+2.01%)
Nov 28, 2016	43.85	44.37	43.81	44.11	1,647,734	+0.24(+0.54%)
Nov 25, 2016	43.64	43.96	43.44	43.87	394,846	+0.25(+0.56%)
Nov 23, 2016		43.63	43.63	43.63	0	+0.20(+0.46%)
Nov 22, 2016	43.43	43.72	43.27	43.42	1,811,523	+0.02(+0.04%)
Nov 21, 2016	43.04	43.45	42.90	43.41	2,488,337	+0.96(+2.25%)
Nov 18, 2016	41.81	42.78	41.52	42.45	2,352,896	+0.71(+1.70%)
Nov 17, 2016	42.03	42.26	41.70	41.74	1,523,517	-0.28(-0.67%)
Nov 16, 2016	42.04	42.28	41.83	42.02	1,545,899	-0.04(-0.10%)
Nov 15, 2016	41.76	42.17	41.19	42.06	1,959,131	+0.46(+1.10%)
Nov 14, 2016	40.91	41.82	40.89	41.61	2,363,673	+0.83(+2.05%)
Nov 11, 2016	40.19	40.85	39.99	40.77	2,094,149	+0.54(+1.33%)
Nov 10, 2016	39.62	40.49	39.42	40.24	4,322,867	+0.72(+1.82%)
Nov 09, 2016	38.35	39.91	38.23	39.52	2,582,357	+1.33(+3.47%)
Nov 08, 2016	38.68	38.68	38.15	38.19	1,496,881	-0.59(-1.52%)
Nov 07, 2016	39.01	39.04	38.37	38.78	2,360,530	+0.37(+0.96%)
Nov 04, 2016	38.94	39.03	38.25	38.41	2,336,680	-0.55(-1.42%)
Nov 03, 2016	37.44	39.84	37.11	38.97	4,801,584	+2.79(+7.72%)
Nov 02, 2016	36.17	36.67	36.13	36.17	1,169,468	-0.17(-0.46%)
Nov 01, 2016	36.60	36.74	36.25	36.34	1,804,842	-0.15(-0.41%)
Oct 31, 2016	36.33	36.71	36.23	36.49	1,285,847	+0.15(+0.41%)
Oct 28, 2016	36.15	36.74	36.15	36.34	1,707,446	+0.19(+0.53%)
Oct 27, 2016	36.81	36.87	35.95	36.15	1,497,336	-0.45(-1.22%)
Oct 26, 2016	36.48	36.79	36.44	36.60	1,043,556	-0.06(-0.17%)
Oct 25, 2016	37.02	37.11	36.55	36.66	705,888	-0.49(-1.32%)
Oct 24, 2016	37.21	37.21	36.73	37.15	779,798	+0.34(+0.93%)
Oct 21, 2016	36.59	36.91	36.47	36.81	1,221,160	+0.04(+0.10%)
Oct 20, 2016	36.54	36.85	36.47	36.77	931,170	+0.12(+0.34%)
Oct 19, 2016	36.69	36.82	36.58	36.65	867,475	+0.04(+0.12%)
Oct 18, 2016	36.75	36.95	36.60	36.60	1,365,670	+0.12(+0.34%)
Oct 17, 2016	36.78	36.87	36.47	36.48	1,365,267	-0.28(-0.76%)
Oct 14, 2016	36.65	36.90	36.54	36.76	1,124,249	+0.20(+0.55%)
Oct 13, 2016	36.60	36.82	36.36	36.56	1,188,213	-0.31(-0.83%)
Oct 12, 2016	36.39	36.96	36.22	36.87	1,307,952	+0.57(+1.57%)
Oct 11, 2016	36.73	36.73	36.08	36.30	1,225,584	-0.54(-1.45%)
Oct 10, 2016	36.93	37.19	36.78	36.83	1,212,785	-0.10(-0.26%)
Oct 07, 2016	37.63	37.64	36.76	36.93	1,787,597	-0.64(-1.71%)
Oct 06, 2016	36.83	37.60	36.55	37.57	1,783,365	+0.55(+1.49%)
Oct 05, 2016	37.27	37.79	36.89	37.02	3,282,527	-0.18(-0.47%)
Oct 04, 2016	37.45	37.69	37.07	37.19	2,649,096	-0.33(-0.89%)
Oct 03, 2016	37.74	37.95	37.44	37.53	1,884,605	-0.47(-1.22%)
Sep 30, 2016	38.30	38.38	37.64	37.99	2,141,416	-0.18(-0.46%)
Sep 29, 2016	38.42	38.68	38.08	38.17	2,036,200	-0.38(-0.98%)
Sep 28, 2016	38.50	38.62	38.17	38.54	2,078,188	+0.23(+0.60%)
Sep 27, 2016	38.22	38.45	37.90	38.32	1,801,527	+0.34(+0.90%)
Sep 26, 2016	37.92	38.37	37.76	37.97	2,082,506	+0.10(+0.25%)
Sep 23, 2016	37.68	38.00	37.61	37.88	1,355,514	-0.10(-0.25%)
Sep 22, 2016	37.58	38.04	37.34	37.97	1,491,507	+0.65(+1.74%)
Sep 21, 2016	36.91	37.34	36.80	37.32	1,808,596	+0.40(+1.07%)
Sep 20, 2016	37.12	37.22	36.76	36.93	1,613,216	-0.06(-0.17%)
Sep 19, 2016	36.76	37.40	36.62	36.99	1,529,180	+0.54(+1.47%)
Sep 16, 2016	36.67	36.73	36.18	36.45	2,123,046	-0.22(-0.60%)
Sep 15, 2016	36.21	36.90	36.08	36.67	2,668,025	+0.67(+1.86%)
Sep 14, 2016	36.13	36.22	35.81	36.00	1,860,052	-0.12(-0.34%)
Sep 13, 2016	36.60	36.60	35.94	36.13	2,806,518	-0.74(-2.01%)
Sep 12, 2016	35.99	36.95	35.87	36.87	3,030,661	+0.72(+2.00%)
Sep 09, 2016	36.46	36.67	36.13	36.14	1,480,466	-0.52(-1.43%)
Sep 08, 2016	36.65	36.97	36.59	36.67	3,263,949	-0.06(-0.17%)
Sep 07, 2016	36.33	36.86	36.33	36.73	3,598,412	+0.53(+1.47%)
Sep 06, 2016	35.94	36.22	35.64	36.20	3,375,949	+0.30(+0.85%)
Sep 02, 2016	35.21	35.89	35.89	35.89	3,015,859	+0.39(+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.