Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.67	46.94	44.52	45.17	1,037,186	-1.36(-2.92%)
Nov 29, 2016	46.47	47.17	46.00	46.53	423,074	-0.15(-0.32%)
Nov 28, 2016	47.12	47.16	46.51	46.68	617,998	-0.52(-1.10%)
Nov 25, 2016	47.28	47.60	46.94	47.20	159,922	-0.05(-0.11%)
Nov 23, 2016		47.25	47.25	47.25	0	+0.69(+1.48%)
Nov 22, 2016	46.39	46.68	45.96	46.56	390,455	+0.44(+0.95%)
Nov 21, 2016	46.81	47.22	45.41	46.12	940,298	-0.27(-0.58%)
Nov 18, 2016	46.80	47.22	46.29	46.39	811,192	-0.43(-0.92%)
Nov 17, 2016	45.39	46.88	44.97	46.82	1,217,827	+1.93(+4.30%)
Nov 16, 2016	43.12	45.09	43.12	44.89	1,143,141	+1.50(+3.46%)
Nov 15, 2016	42.66	43.51	42.39	43.39	458,600	+0.80(+1.88%)
Nov 14, 2016	42.86	43.37	41.98	42.59	658,234	-0.14(-0.33%)
Nov 11, 2016	41.71	43.04	41.71	42.73	585,901	+0.78(+1.86%)
Nov 10, 2016	44.70	44.74	41.59	41.95	1,528,402	-2.14(-4.85%)
Nov 09, 2016	41.52	44.21	41.34	44.09	1,161,567	+1.67(+3.94%)
Nov 08, 2016	41.80	42.61	41.61	42.42	913,740	+0.46(+1.10%)
Nov 07, 2016	42.13	42.25	41.07	41.96	958,162	+1.69(+4.20%)
Nov 04, 2016	41.08	41.30	40.00	40.27	809,484	-0.98(-2.38%)
Nov 03, 2016	40.93	41.30	39.86	41.25	1,190,002	+0.36(+0.88%)
Nov 02, 2016	41.36	42.05	39.92	40.89	3,123,705	+3.04(+8.03%)
Nov 01, 2016	37.21	37.97	35.92	37.85	1,613,166	+0.75(+2.02%)
Oct 31, 2016	37.47	37.53	36.46	37.10	1,009,945	+0.04(+0.11%)
Oct 28, 2016	37.88	38.57	36.74	37.06	790,189	-0.66(-1.75%)
Oct 27, 2016	39.19	39.40	37.69	37.72	970,185	-1.05(-2.71%)
Oct 26, 2016	38.80	39.21	38.50	38.77	575,774	-0.34(-0.87%)
Oct 25, 2016	39.05	39.69	39.05	39.11	302,388	-0.06(-0.15%)
Oct 24, 2016	39.62	39.80	39.10	39.17	401,050	+0.24(+0.62%)
Oct 21, 2016	38.59	39.21	38.46	38.93	497,561	+0.00(+0.00%)
Oct 20, 2016	38.79	39.32	38.65	38.93	360,736	-0.04(-0.10%)
Oct 19, 2016	39.35	39.39	38.26	38.97	467,826	-0.35(-0.89%)
Oct 18, 2016	39.29	40.07	38.92	39.32	893,016	+0.72(+1.87%)
Oct 17, 2016	39.03	39.43	38.41	38.60	716,569	-0.46(-1.18%)
Oct 14, 2016	39.58	40.66	39.01	39.06	913,410	-1.26(-3.12%)
Oct 13, 2016	39.70	40.40	38.58	40.32	1,011,310	+0.17(+0.42%)
Oct 12, 2016	40.87	41.09	40.03	40.15	756,275	-0.85(-2.07%)
Oct 11, 2016	43.42	43.42	40.54	41.00	1,393,165	-2.61(-5.98%)
Oct 10, 2016	43.98	44.82	43.55	43.61	642,797	+0.10(+0.23%)
Oct 07, 2016	44.75	44.75	43.45	43.51	882,667	-1.21(-2.71%)
Oct 06, 2016	44.47	44.80	43.75	44.72	326,669	+0.29(+0.65%)
Oct 05, 2016	44.01	44.77	43.35	44.43	693,711	+1.04(+2.40%)
Oct 04, 2016	43.94	44.27	43.28	43.39	1,077,648	-0.16(-0.37%)
Oct 03, 2016	43.43	43.79	43.26	43.55	374,792	+0.04(+0.09%)
Sep 30, 2016	43.58	43.81	42.67	43.51	831,320	+0.62(+1.45%)
Sep 29, 2016	42.61	43.20	41.54	42.89	704,782	-0.07(-0.16%)
Sep 28, 2016	42.83	43.47	42.18	42.96	791,045	+0.40(+0.94%)
Sep 27, 2016	40.51	42.65	40.46	42.56	1,007,175	+2.05(+5.06%)
Sep 26, 2016	40.38	40.82	40.00	40.51	465,988	-0.35(-0.86%)
Sep 23, 2016	42.13	42.13	40.80	40.86	818,024	-1.25(-2.97%)
Sep 22, 2016	41.86	42.50	41.39	42.11	1,205,064	+0.87(+2.11%)
Sep 21, 2016	40.77	41.40	40.20	41.24	739,335	+0.97(+2.41%)
Sep 20, 2016	41.11	41.35	40.00	40.27	717,175	-0.54(-1.32%)
Sep 19, 2016	40.81	41.86	40.59	40.81	1,106,499	+0.52(+1.29%)
Sep 16, 2016	40.15	40.60	39.10	40.29	1,227,400	+0.22(+0.55%)
Sep 15, 2016	39.52	40.21	39.20	40.07	1,023,071	+0.75(+1.91%)
Sep 14, 2016	39.13	39.50	38.70	39.32	1,105,463	+0.39(+1.00%)
Sep 13, 2016	39.08	40.36	38.47	38.93	893,320	-0.94(-2.36%)
Sep 12, 2016	38.14	40.08	37.90	39.87	1,244,336	+1.28(+3.32%)
Sep 09, 2016	40.71	40.79	38.58	38.59	1,071,809	-2.36(-5.76%)
Sep 08, 2016	41.12	41.18	40.50	40.95	1,032,367	-0.23(-0.56%)
Sep 07, 2016	41.73	41.94	40.70	41.18	2,917,326	-0.55(-1.32%)
Sep 06, 2016	42.65	43.05	41.30	41.73	2,210,267	-1.80(-4.14%)
Sep 02, 2016	43.63	43.53	43.53	43.53	519,400	+0.31(+0.72%)

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.