Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.48	45.62	45.33	45.37	1,443,158	+0.05(+0.11%)
Nov 29, 2016	44.97	45.49	44.81	45.32	1,200,353	+0.28(+0.61%)
Nov 28, 2016	45.04	45.19	44.58	45.04	1,445,223	-0.25(-0.54%)
Nov 25, 2016	45.17	45.29	44.80	45.29	652,456	+0.17(+0.37%)
Nov 23, 2016		45.12	45.12	45.12	0	+0.56(+1.26%)
Nov 22, 2016	44.11	44.64	44.02	44.56	982,634	+0.64(+1.46%)
Nov 21, 2016	43.65	43.95	43.57	43.92	1,446,424	+0.32(+0.72%)
Nov 18, 2016	43.75	43.76	43.54	43.60	853,402	-0.33(-0.74%)
Nov 17, 2016	44.10	44.26	43.88	43.93	958,814	-0.05(-0.11%)
Nov 16, 2016	44.24	44.57	43.95	43.98	1,038,241	-0.50(-1.13%)
Nov 15, 2016	44.38	44.56	43.84	44.48	1,374,377	-0.01(-0.02%)
Nov 14, 2016	44.11	45.19	44.07	44.49	2,549,013	+0.42(+0.96%)
Nov 11, 2016	43.17	44.12	42.79	44.07	2,387,935	+0.62(+1.43%)
Nov 10, 2016	42.58	43.96	42.58	43.45	2,760,527	+1.18(+2.80%)
Nov 09, 2016	39.61	42.47	39.58	42.26	3,184,373	+2.12(+5.28%)
Nov 08, 2016	40.03	40.48	39.93	40.15	1,361,649	-0.02(-0.05%)
Nov 07, 2016	39.33	40.17	39.28	40.16	1,906,008	+1.65(+4.27%)
Nov 04, 2016	38.49	38.95	38.45	38.52	878,871	+0.06(+0.15%)
Nov 03, 2016	38.56	38.67	38.23	38.46	1,045,262	+0.02(+0.05%)
Nov 02, 2016	38.97	39.20	38.42	38.44	1,045,605	-0.54(-1.39%)
Nov 01, 2016	39.63	39.75	38.75	38.98	1,153,481	-0.52(-1.32%)
Oct 31, 2016	39.41	39.71	39.27	39.50	1,117,141	+0.27(+0.68%)
Oct 28, 2016	39.05	39.78	38.93	39.24	1,116,789	+0.24(+0.61%)
Oct 27, 2016	39.43	39.45	38.94	39.00	1,316,121	-0.28(-0.70%)
Oct 26, 2016	38.42	39.41	38.31	39.28	1,853,431	+0.71(+1.84%)
Oct 25, 2016	38.48	38.82	38.38	38.57	1,316,224	+0.10(+0.26%)
Oct 24, 2016	38.69	39.06	38.46	38.47	1,407,894	+0.12(+0.31%)
Oct 21, 2016	38.43	38.59	38.11	38.35	1,860,363	-0.57(-1.47%)
Oct 20, 2016	36.77	39.34	36.66	38.92	2,838,814	+1.38(+3.68%)
Oct 19, 2016	37.70	38.00	37.41	37.54	2,394,280	+0.00(+0.00%)
Oct 18, 2016	37.67	37.82	37.42	37.54	1,840,420	+0.27(+0.71%)
Oct 17, 2016	37.28	37.43	37.21	37.28	638,102	+0.05(+0.13%)
Oct 14, 2016	37.58	37.70	37.12	37.23	1,322,318	-0.18(-0.47%)
Oct 13, 2016	37.18	37.48	37.01	37.40	988,991	-0.02(-0.05%)
Oct 12, 2016	37.34	37.62	37.34	37.42	1,094,602	+0.07(+0.18%)
Oct 11, 2016	38.10	38.20	37.18	37.36	1,227,486	-0.95(-2.47%)
Oct 10, 2016	38.14	38.50	38.08	38.30	844,120	+0.36(+0.96%)
Oct 07, 2016	37.14	38.08	36.66	37.94	3,222,161	-1.40(-3.56%)
Oct 06, 2016	39.19	39.42	39.05	39.34	1,003,735	+0.31(+0.78%)
Oct 05, 2016	38.81	39.07	38.73	39.03	1,357,539	+0.38(+0.99%)
Oct 04, 2016	39.45	39.57	38.60	38.65	850,872	-0.66(-1.68%)
Oct 03, 2016	38.88	39.45	38.88	39.31	802,071	+0.13(+0.33%)
Sep 30, 2016	39.16	39.33	38.99	39.18	1,299,073	+0.25(+0.63%)
Sep 29, 2016	39.60	39.67	38.86	38.93	851,054	-0.67(-1.69%)
Sep 28, 2016	39.10	39.64	39.00	39.60	857,493	+0.58(+1.49%)
Sep 27, 2016	38.57	39.04	38.43	39.02	756,182	+0.38(+0.99%)
Sep 26, 2016	38.77	38.99	38.54	38.64	569,989	-0.25(-0.63%)
Sep 23, 2016	39.01	39.21	38.86	38.88	666,431	-0.27(-0.68%)
Sep 22, 2016	39.02	39.29	38.80	39.15	866,625	+0.43(+1.12%)
Sep 21, 2016	38.57	38.76	38.27	38.72	865,183	+0.36(+0.95%)
Sep 20, 2016	38.77	38.85	38.32	38.35	1,099,022	-0.18(-0.46%)
Sep 19, 2016	38.61	38.87	38.40	38.53	574,338	+0.18(+0.46%)
Sep 16, 2016	38.62	38.79	38.30	38.35	1,479,286	-0.46(-1.19%)
Sep 15, 2016	38.40	38.90	38.29	38.81	1,337,726	+0.40(+1.05%)
Sep 14, 2016	39.26	39.35	38.25	38.41	2,016,738	-0.80(-2.04%)
Sep 13, 2016	39.46	39.64	39.03	39.21	1,067,607	-0.63(-1.58%)
Sep 12, 2016	38.94	39.97	38.91	39.84	1,401,035	+0.58(+1.48%)
Sep 09, 2016	39.83	39.97	39.25	39.26	1,196,516	-0.98(-2.43%)
Sep 08, 2016	40.03	40.41	39.90	40.23	1,046,443	+0.01(+0.02%)
Sep 07, 2016	39.96	40.30	39.86	40.22	869,666	+0.12(+0.29%)
Sep 06, 2016	40.50	40.62	39.97	40.11	1,078,572	-0.40(-1.00%)
Sep 02, 2016	40.43	40.51	40.51	40.51	943,712	+0.31(+0.76%)

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.